COOP

Mr Cooper Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
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 Zeit
0,82 3,27% 25,87 23:30:37
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
25,20 25,08 26,39 25,87 25,05
more quote information »

COOP Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche25,1526,3924,62925,45840.5040,722,86%
1 Monat22,8526,3920,2023,341.042.0443,0213,22%
3 Monate18,7026,3917,9122,061.432.6517,1738,34%
6 Monate10,2826,399,9018,871.146.62515,59151,65%
1 Jahr13,0626,394,3115,05967.42912,8198,09%
3 Jahre15,5626,394,3113,07882.36110,3166,26%
5 Jahre15,5626,394,3113,07882.36110,3166,26%

COOP 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
23 Nov 2020 25,87 0,82 3,27% 25,20 26,39 25,08 1.535.192
20 Nov 2020 25,05 -0,40 -1,57% 25,19 25,63 24,629 578.383
19 Nov 2020 25,45 -0,09 -0,35% 25,43 25,73 25,11 641.379
18 Nov 2020 25,54 0,01 0,04% 25,55 26,30 25,46 864.624
17 Nov 2020 25,53 0,03 0,12% 25,21 25,96 24,79 895.558
16 Nov 2020 25,50 0,98 4,0% 25,15 25,64 24,65 1.222.576
13 Nov 2020 24,52 0,45 1,87% 24,16 25,02 23,80 817.466
12 Nov 2020 24,07 -0,18 -0,74% 24,18 24,57 23,57 681.224
11 Nov 2020 24,25 0,14 0,58% 24,27 24,44 23,65 769.624
10 Nov 2020 24,11 1,11 4,83% 23,40 24,76 22,90 1.973.836
09 Nov 2020 23,00 -0,88 -3,69% 25,2543 25,2543 22,7478 1.617.301
06 Nov 2020 23,88 0,45 1,92% 24,41 25,59 23,775 1.670.661
05 Nov 2020 23,43 0,61 2,67% 22,95 23,67 22,95 757.801
04 Nov 2020 22,82 0,73 3,3% 21,78 23,04 21,78 761.738
03 Nov 2020 22,09 0,31 1,42% 22,19 22,50 21,75 712.467
02 Nov 2020 21,78 0,70 3,32% 21,54 22,14 21,46 776.849
30 Okt 2020 21,08 -0,04 -0,19% 20,91 21,40 20,64 1.064.949
29 Okt 2020 21,12 -1,20 -5,38% 21,65 22,05 20,20 2.122.452
28 Okt 2020 22,32 0,28 1,27% 21,72 22,46 21,56 1.347.691
27 Okt 2020 22,04 -0,25 -1,12% 22,30 22,66 21,96 1.005.585
26 Okt 2020 22,29 -0,91 -3,92% 22,85 23,19 22,01 558.719
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:20201124 07:18:10