Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
78,34 | 77,535 | 79,30 | 78,65 | 77,51 |
COOP Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 80,55 | 81,49 | 76,85 | 78,35 | 448.969 | -1,90 | -2,36% |
1 Monat | 76,20 | 81,98 | 74,485 | 78,00 | 420.214 | 2,45 | 3,22% |
3 Monate | 67,66 | 81,98 | 65,80 | 74,75 | 495.838 | 10,99 | 16,24% |
6 Monate | 58,44 | 81,98 | 54,07 | 67,89 | 516.512 | 20,21 | 34,58% |
1 Jahr | 45,71 | 81,98 | 41,74 | 59,59 | 549.712 | 32,94 | 72,06% |
3 Jahre | 34,57 | 81,98 | 31,42 | 46,57 | 670.889 | 44,08 | 127,51% |
5 Jahre | 9,16 | 81,98 | 4,31 | 32,64 | 760.200 | 69,49 | 758,62% |
COOP 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 78,65 | 1,14 | 1,47% | 78,34 | 79,30 | 77,535 | 465.765 |
02 Mai 2024 | 77,51 | 0,31 | 0,40% | 77,46 | 78,9162 | 76,85 | 361.316 |
01 Mai 2024 | 77,20 | -2,04 | -2,57% | 78,63 | 79,2083 | 77,115 | 427.858 |
30 Apr 2024 | 79,24 | 0,51 | 0,65% | 79,03 | 79,39 | 78,15 | 448.277 |
27 Apr 2024 | 78,73 | -0,03 | -0,04% | 79,00 | 79,5932 | 78,545 | 369.381 |
26 Apr 2024 | 78,76 | -2,96 | -3,62% | 80,55 | 81,49 | 78,37 | 638.011 |
25 Apr 2024 | 81,72 | 2,24 | 2,82% | 81,00 | 81,98 | 78,39 | 1.043.628 |
24 Apr 2024 | 79,48 | 1,42 | 1,82% | 78,48 | 80,21 | 78,37 | 596.690 |
23 Apr 2024 | 78,06 | 0,51 | 0,66% | 77,68 | 78,62 | 77,2801 | 453.798 |
20 Apr 2024 | 77,55 | 1,78 | 2,35% | 75,61 | 77,67 | 75,61 | 389.229 |
19 Apr 2024 | 75,77 | 0,06 | 0,08% | 75,76 | 76,76 | 75,69 | 271.844 |
18 Apr 2024 | 75,71 | 0,15 | 0,20% | 75,90 | 76,5682 | 75,2838 | 208.557 |
17 Apr 2024 | 75,56 | 0,07 | 0,09% | 75,30 | 76,01 | 74,485 | 190.074 |
16 Apr 2024 | 75,49 | -0,38 | -0,50% | 77,16 | 77,17 | 74,71 | 271.892 |
13 Apr 2024 | 75,87 | -1,35 | -1,75% | 76,62 | 76,96 | 75,00 | 273.090 |
12 Apr 2024 | 77,22 | 0,77 | 1,01% | 76,55 | 77,285 | 76,025 | 279.380 |
11 Apr 2024 | 76,45 | -1,12 | -1,44% | 75,88 | 77,715 | 75,45 | 492.959 |
10 Apr 2024 | 77,57 | 0,03 | 0,04% | 78,51 | 78,54 | 76,25 | 245.565 |
09 Apr 2024 | 77,54 | 0,41 | 0,53% | 77,68 | 78,15 | 77,06 | 463.768 |
06 Apr 2024 | 77,13 | 1,19 | 1,57% | 76,04 | 77,525 | 75,53 | 602.105 |
05 Apr 2024 | 75,94 | 0,20 | 0,26% | 76,20 | 76,90 | 75,44 | 376.857 |
04 Apr 2024 | 75,74 | -0,10 | -0,13% | 75,49 | 76,23 | 75,06 | 507.850 |