COOP

Mr Cooper Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Änderung Änderung % Aktuell Niedrig Hoch Handelsbeginn Handelsende Zeit
-0,095 -0,53% 17,78 17,47 18,6136 18,6136 17,875 19:48:13
more quote information »

COOP Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche13,5018,613613,4515,991.584.1894,2831,7%
1 Monat11,7618,613611,400114,16877.4696,0251,19%
3 Monate9,4418,61367,9012,68883.3678,3488,35%
6 Monate12,9118,61364,3110,30971.2574,8737,72%
1 Jahr8,7918,61364,3110,64770.3588,99102,28%
3 Jahre15,5618,61364,3110,79811.0982,2214,27%
5 Jahre15,5618,61364,3110,79811.0982,2214,27%

COOP 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
03 Aug 2020 17,875 1,54 9,39% 16,61 17,94 16,38 1.672.342
31 Jul 2020 16,34 0,36 2,25% 16,29 16,94 16,11 1.814.956
30 Jul 2020 15,98 1,53 10,59% 14,75 16,26 13,76 2.236.935
29 Jul 2020 14,45 0,42 2,99% 14,05 14,55 13,95 1.372.567
28 Jul 2020 14,03 0,55 4,08% 13,50 14,11 13,45 824.146
27 Jul 2020 13,48 0,28 2,12% 13,18 13,53 13,10 656.208
24 Jul 2020 13,20 -0,13 -0,98% 13,37 13,37 13,14 442.050
23 Jul 2020 13,33 -0,07 -0,52% 13,30 13,50 13,24 533.542
22 Jul 2020 13,40 0,31 2,37% 13,07 13,57 13,03 726.247
21 Jul 2020 13,09 0,08 0,61% 13,19 13,33 12,97 512.908
20 Jul 2020 13,01 -0,22 -1,66% 13,12 13,41 12,94 596.257
17 Jul 2020 13,23 0,50 3,93% 12,70 13,26 12,59 768.537
16 Jul 2020 12,73 -0,16 -1,24% 12,75 13,05 12,52 546.571
15 Jul 2020 12,89 0,72 5,92% 12,49 12,99 12,16 767.279
14 Jul 2020 12,17 0,25 2,1% 11,77 12,23 11,77 638.622
13 Jul 2020 11,92 -0,10 -0,83% 12,21 12,25 11,69 841.300
10 Jul 2020 12,02 0,14 1,18% 11,92 12,20 11,80 580.723
09 Jul 2020 11,88 -0,18 -1,49% 12,07 12,24 11,752 754.852
08 Jul 2020 12,06 0,49 4,24% 11,50 12,07 11,47 756.322
07 Jul 2020 11,57 -0,27 -2,28% 11,76 11,99 11,4001 507.007
06 Jul 2020 11,84 0,06 0,51% 12,10 12,25 11,6339 487.370
Kürzlich von Ihnen besucht
NASDAQ
COOP
Mr Cooper
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20200804 18:03:40