Holen Sie sich die Stockscreener-App
194.36
1.10%
1.36
Mr Cooper Group Inc-Aktien (COOP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-27 | $198.8 | $193.6 | $5.18 | 239,800.0 | +0.96% |
| 2025-08-26 | $194.4 | $190.2 | $4.29 | 612,092.0 | +0.00% |
| 2025-08-25 | $199.1 | $192.4 | $6.71 | 371,881.0 | -3.01% |
| 2025-08-22 | $202.2 | $182.4 | $19.79 | 1,040,088.0 | +8.47% |
| 2025-08-21 | $183.6 | $178.5 | $5.09 | 534,821.0 | -1.16% |
| 2025-08-20 | $191.8 | $185.4 | $6.43 | 515,119.0 | -2.95% |
| 2025-08-19 | $191.4 | $185.0 | $6.41 | 584,868.0 | +3.07% |
| 2025-08-18 | $191.1 | $183.8 | $7.36 | 641,417.0 | -3.00% |
| 2025-08-15 | $197.0 | $190.9 | $6.12 | 704,119.0 | -1.20% |
| 2025-08-14 | $199.1 | $192.2 | $6.95 | 823,538.0 | -4.56% |
| 2025-08-13 | $203.4 | $194.3 | $9.14 | 1,302,657.0 | +5.79% |
| 2025-08-12 | $193.9 | $183.0 | $10.93 | 918,031.0 | +6.37% |
| 2025-08-11 | $181.9 | $177.4 | $4.55 | 799,579.0 | +1.64% |
| 2025-08-08 | $185.9 | $176.9 | $8.97 | 593,887.0 | -4.59% |
| 2025-08-07 | $193.9 | $184.5 | $9.36 | 656,545.0 | -2.56% |
| 2025-08-06 | $192.7 | $184.8 | $7.85 | 954,162.0 | +0.75% |
| 2025-08-05 | $190.5 | $177.1 | $13.39 | 1,676,006.0 | +5.69% |
| 2025-08-04 | $179.8 | $174.1 | $5.72 | 1,418,289.0 | +2.80% |
| 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% |
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 | $203.4 | $163.3 | $40.07 | 16,449,155.0 | +25.13% |
| 2025-07 | $173.9 | $141.6 | $32.31 | 22,816,006.0 | +4.36% |
| 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% |
0.09%
1.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):