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)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Änderung Änderung % Aktuell Zeit
0,00 0,0% 33,88 15:06:57
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
33,88
more quote information »

COOP Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche34,1635,3432,454634,111.049.101-0,28-0,82%
1 Monat32,3735,3430,5333,14727.2661,514,66%
3 Monate30,1937,90528,6433,36934.5493,6912,22%
6 Monate24,4137,90522,747830,62913.3729,4738,8%
1 Jahr9,1837,9057,9023,461.008.87124,70269,06%
3 Jahre15,5637,9054,3116,28883.28618,32117,74%
5 Jahre15,5637,9054,3116,28883.28618,32117,74%

COOP 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
05 Mai 2021 33,88 0,31 0,92% 33,70 34,10 32,4546 614.250
04 Mai 2021 33,57 -0,08 -0,24% 33,3829 34,02 33,12 864.484
03 Mai 2021 33,65 -0,83 -2,41% 34,57 34,99 33,33 1.188.981
30 Apr 2021 34,48 -0,17 -0,49% 34,11 35,30 33,75 1.451.273
29 Apr 2021 34,65 1,12 3,34% 34,16 35,34 33,414 1.126.515
28 Apr 2021 33,53 0,05 0,15% 33,33 33,69 32,68 616.959
27 Apr 2021 33,48 0,39 1,18% 32,94 33,56 32,87 530.156
26 Apr 2021 33,09 0,31 0,95% 32,85 33,49 32,83 661.719
23 Apr 2021 32,78 1,00 3,15% 31,88 33,05 31,70 682.223
22 Apr 2021 31,78 0,42 1,34% 31,18 32,37 31,03 571.076
21 Apr 2021 31,36 -0,66 -2,06% 31,11 31,66 30,53 1.011.330
20 Apr 2021 32,02 -0,72 -2,2% 32,75 33,00 31,74 807.512
19 Apr 2021 32,74 -0,32 -0,97% 33,06 33,145 32,57 606.625
16 Apr 2021 33,06 -0,03 -0,09% 33,38 33,63 32,59 351.969
15 Apr 2021 33,09 0,43 1,32% 32,95 33,33 32,32 548.465
14 Apr 2021 32,66 -0,03 -0,09% 32,66 33,10 32,29 457.875
13 Apr 2021 32,69 -0,29 -0,88% 32,89 33,22 32,3733 648.349
12 Apr 2021 32,98 0,44 1,35% 32,83 33,22 32,48 399.600
09 Apr 2021 32,54 -0,07 -0,21% 32,62 32,92 32,24 698.081
08 Apr 2021 32,61 0,32 0,99% 32,37 32,71 31,56 707.883
07 Apr 2021 32,29 -0,01 -0,03% 32,15 32,91 32,045 876.595
06 Apr 2021 32,30 -2,23 -6,46% 32,99 33,99 31,89 1.951.173
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:20210506 13:40:39