174.26
price up icon11.91%   18.54
after-market Handel nachbörslich: 174.26
loading

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-01 $180.6 $163.3 $17.22 2,062,256.0 +11.91%
2025-07-31 $160.5 $152.7 $7.76 852,664.0 +0.48%
2025-07-30 $160.2 $153.3 $6.91 645,370.0 -2.97%
2025-07-29 $163.8 $158.2 $5.61 691,782.0 +0.88%
2025-07-28 $158.6 $153.8 $4.77 850,083.0 +0.76%
2025-07-25 $158.9 $154.1 $4.75 517,274.0 +0.48%
2025-07-24 $167.9 $156.2 $11.63 972,457.0 -7.63%
2025-07-23 $171.3 $168.0 $3.32 726,883.0 +0.10%
2025-07-22 $173.9 $163.1 $10.80 2,567,221.0 +5.17%
2025-07-21 $163.8 $153.0 $10.88 2,119,428.0 +6.90%
2025-07-18 $151.4 $147.1 $4.29 769,884.0 +1.50%
2025-07-17 $151.0 $146.2 $4.76 865,635.0 +1.06%
2025-07-16 $147.0 $142.2 $4.78 486,288.0 +2.34%
2025-07-15 $152.0 $142.6 $9.37 845,927.0 -4.80%
2025-07-14 $151.3 $146.3 $5.00 841,259.0 +2.39%
2025-07-11 $147.8 $144.4 $3.37 713,383.0 -0.92%
2025-07-10 $150.2 $141.6 $8.54 1,220,752.0 -0.46%
2025-07-09 $151.6 $147.1 $4.50 1,446,665.0 +1.71%
2025-07-08 $149.9 $144.0 $5.91 920,873.0 +1.51%

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mr Cooper Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COOP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mr Cooper Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $180.6 $163.3 $17.22 2,062,256.0 +0.00%
2025-07 $180.6 $141.6 $38.94 24,878,262.0 +16.79%
2025-06 $156.3 $124.5 $31.90 29,398,771.0 +15.19%
2025-05 $138.3 $114.3 $24.09 18,690,656.0 +8.84%
2025-04 $137.6 $103.1 $34.45 28,580,845.0 -0.49%
2025-03 $125.9 $97.58 $28.28 19,544,819.0 +6.43%
2025-02 $113.0 $100.0 $12.99 9,893,589.0 +8.25%
2025-01 $107.8 $89.70 $18.15 9,162,337.0 +8.12%

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $99.70 $92.75 $6.95 7,795,966.0 -3.95%
2024-11 $103.0 $87.70 $15.35 9,494,813.0 +11.43%
2024-10 $97.35 $84.68 $12.67 11,056,973.0 -3.94%
2024-09 $96.00 $84.15 $11.85 8,150,301.0 -1.74%
2024-08 $94.74 $80.35 $14.39 7,467,334.0 +4.37%
2024-07 $95.74 $78.20 $17.54 10,488,029.0 +10.65%
2024-06 $84.50 $78.79 $5.71 7,966,521.0 -2.60%
2024-05 $85.17 $76.85 $8.32 7,159,208.0 +8.03%
2024-04 $81.98 $74.48 $7.50 8,989,494.0 -0.96%
2024-03 $78.53 $70.01 $8.52 9,814,917.0 +9.36%
2024-02 $75.96 $65.53 $10.42 11,320,873.0 +5.82%
2024-01 $69.05 $61.38 $7.67 9,435,483.0 +3.44%

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $67.96 $60.01 $7.95 10,885,705.0 +7.60%
2023-11 $61.04 $54.07 $6.97 12,705,193.0 +7.06%
2023-10 $57.80 $52.46 $5.34 11,530,392.0 +5.55%
2023-09 $57.57 $52.56 $5.01 9,777,159.0 -5.47%
2023-08 $60.07 $54.88 $5.19 9,470,282.0 -2.26%
2023-07 $60.68 $48.02 $12.66 12,885,735.0 +14.47%
2023-06 $51.42 $46.17 $5.25 13,936,994.0 +9.47%
2023-05 $46.90 $41.74 $5.16 10,599,774.0 -0.09%
2023-04 $47.55 $40.17 $7.38 10,673,512.0 +13.01%
2023-03 $48.50 $37.54 $10.96 18,964,450.0 -11.76%
2023-02 $48.37 $43.12 $5.25 11,824,951.0 +0.96%
2023-01 $46.04 $39.88 $6.16 9,019,146.0 +14.60%
$95.85
price up icon 2.91%
mortgage_finance WD
$74.46
price down icon 0.73%
mortgage_finance RKT
$16.54
price up icon 11.98%
$4.17
price up icon 3.73%
mortgage_finance VEL
$16.35
price down icon 1.51%
Kapitalisierung:     |  Volumen (24h):