24,510$
0,12%
Echtzeit-Aktienkurs Ocwen Financial Corp.
Bid:
Ask:
Aktienkurse zur Ocwen Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,56 | 24,56 | 24,28 | 24,51 | 0,12% | 5.514,00 |
| 30.05.2024 | 24,00 | 24,73 | 24,00 | 24,48 | 2,00% | 5.199,00 |
| 29.05.2024 | 24,50 | 24,50 | 23,68 | 24,00 | -4,15% | 9.993,00 |
| 28.05.2024 | 24,68 | 25,05 | 23,58 | 25,04 | 1,46% | 20.046,00 |
| 24.05.2024 | 24,47 | 25,35 | 24,30 | 24,68 | 1,56% | 10.938,00 |
| 23.05.2024 | 25,19 | 25,39 | 24,03 | 24,30 | -4,71% | 17.084,00 |
| 22.05.2024 | 24,96 | 25,50 | 24,95 | 25,50 | 1,47% | 15.066,00 |
| 21.05.2024 | 25,17 | 25,39 | 24,80 | 25,13 | -0,16% | 20.368,00 |
| 20.05.2024 | 25,49 | 25,87 | 25,10 | 25,17 | -2,71% | 13.645,00 |
| 17.05.2024 | 26,14 | 26,14 | 25,52 | 25,87 | -0,15% | 17.864,00 |
| 16.05.2024 | 25,36 | 26,30 | 24,90 | 25,91 | 0,97% | 38.332,00 |
| 15.05.2024 | 25,98 | 26,76 | 25,26 | 25,66 | 1,50% | 24.295,00 |
| 14.05.2024 | 25,74 | 25,74 | 24,88 | 25,28 | 0,00% | 15.110,00 |
| 13.05.2024 | 25,88 | 26,22 | 25,28 | 25,28 | -3,62% | 8.131,00 |
| 10.05.2024 | 27,38 | 27,38 | 26,00 | 26,23 | -3,07% | 14.234,00 |
| 09.05.2024 | 27,21 | 27,21 | 26,53 | 27,06 | 0,04% | 14.660,00 |
| 08.05.2024 | 26,91 | 27,21 | 26,91 | 27,05 | -0,37% | 13.037,00 |
| 07.05.2024 | 27,94 | 27,94 | 26,87 | 27,15 | -1,09% | 28.448,00 |
| 06.05.2024 | 25,33 | 27,73 | 25,24 | 27,45 | 6,73% | 32.076,00 |
| 03.05.2024 | 25,90 | 26,20 | 25,30 | 25,72 | 0,82% | 12.353,00 |
| 02.05.2024 | 25,90 | 25,90 | 25,07 | 25,51 | 5,54% | 12.208,00 |
| 01.05.2024 | 23,59 | 24,78 | 23,20 | 24,17 | 3,56% | 14.034,00 |
| 30.04.2024 | 24,10 | 24,52 | 23,32 | 23,34 | -5,24% | 13.522,00 |
| 29.04.2024 | 24,23 | 25,90 | 23,10 | 24,63 | 1,23% | 9.615,00 |
| 26.04.2024 | 24,23 | 24,90 | 23,51 | 24,33 | 0,41% | 9.347,00 |
| 25.04.2024 | 25,11 | 25,77 | 23,44 | 24,23 | -3,96% | 25.178,00 |
| 24.04.2024 | 24,36 | 25,49 | 24,36 | 25,23 | 1,86% | 7.900,00 |
| 23.04.2024 | 24,88 | 25,87 | 24,03 | 24,77 | 1,31% | 7.923,00 |
| 22.04.2024 | 23,25 | 24,77 | 23,25 | 24,45 | 4,26% | 9.902,00 |
| 19.04.2024 | 22,72 | 23,45 | 22,72 | 23,45 | 1,69% | 7.118,00 |
| 18.04.2024 | 22,74 | 23,11 | 22,55 | 23,06 | 1,41% | 11.870,00 |
| 17.04.2024 | 22,80 | 23,07 | 22,58 | 22,74 | -0,66% | 7.884,00 |
| 16.04.2024 | 23,59 | 23,59 | 22,52 | 22,89 | -1,04% | 6.817,00 |
| 15.04.2024 | 23,21 | 23,40 | 23,01 | 23,13 | -1,91% | 8.413,00 |
| 12.04.2024 | 24,01 | 24,01 | 22,56 | 23,58 | -3,36% | 9.236,00 |
| 11.04.2024 | 24,70 | 24,70 | 24,00 | 24,40 | -0,73% | 10.794,00 |
| 10.04.2024 | 25,10 | 25,55 | 24,16 | 24,58 | -2,54% | 10.843,00 |
| 09.04.2024 | 25,12 | 25,60 | 25,10 | 25,22 | 0,20% | 5.612,00 |
| 08.04.2024 | 25,67 | 25,67 | 25,17 | 25,17 | -1,64% | 5.644,00 |
| 05.04.2024 | 24,75 | 25,70 | 24,75 | 25,59 | 0,71% | 6.962,00 |
| 04.04.2024 | 24,88 | 25,99 | 24,88 | 25,41 | 2,29% | 6.276,00 |
| 03.04.2024 | 25,12 | 25,87 | 24,84 | 24,84 | -1,55% | 12.153,00 |
| 02.04.2024 | 25,13 | 25,44 | 24,66 | 25,23 | -6,52% | 11.319,00 |
| 01.04.2024 | 27,30 | 27,32 | 26,60 | 26,99 | -0,07% | 6.969,00 |
| 28.03.2024 | 27,00 | 27,15 | 26,90 | 27,01 | 0,90% | 8.251,00 |
| 27.03.2024 | 27,00 | 27,00 | 26,61 | 26,77 | 2,29% | 8.062,00 |
| 26.03.2024 | 26,12 | 26,34 | 25,93 | 26,17 | 0,23% | 4.837,00 |
| 25.03.2024 | 26,00 | 26,63 | 26,00 | 26,11 | -0,23% | 5.467,00 |
| 22.03.2024 | 26,40 | 26,43 | 26,02 | 26,17 | -1,43% | 4.724,00 |
| 21.03.2024 | 26,10 | 26,99 | 26,04 | 26,55 | 2,87% | 19.270,00 |
| 20.03.2024 | 24,26 | 26,46 | 23,73 | 25,81 | 8,22% | 13.557,00 |
| 19.03.2024 | 23,95 | 24,54 | 23,44 | 23,85 | 1,53% | 15.316,00 |
| 18.03.2024 | 23,55 | 24,22 | 23,49 | 23,49 | 0,04% | 28.039,00 |
| 15.03.2024 | 23,78 | 25,01 | 23,15 | 23,48 | -2,61% | 41.978,00 |
| 14.03.2024 | 24,74 | 24,74 | 24,02 | 24,11 | -3,41% | 11.164,00 |
| 13.03.2024 | 25,00 | 25,14 | 24,96 | 24,96 | 0,12% | 6.175,00 |
| 12.03.2024 | 25,42 | 25,42 | 24,93 | 24,93 | 0,04% | 6.697,00 |
| 11.03.2024 | 25,09 | 25,28 | 24,92 | 24,92 | -0,16% | 4.548,00 |
| 08.03.2024 | 25,59 | 25,59 | 24,92 | 24,96 | -1,15% | 9.549,00 |
| 07.03.2024 | 25,30 | 25,48 | 25,06 | 25,25 | -0,59% | 5.389,00 |
| 06.03.2024 | 25,31 | 25,65 | 25,31 | 25,40 | -0,08% | 5.939,00 |
| 05.03.2024 | 25,25 | 25,76 | 25,25 | 25,42 | -0,35% | 7.800,00 |
| 04.03.2024 | 25,99 | 26,49 | 25,51 | 25,51 | -2,26% | 10.828,00 |
| 01.03.2024 | 25,92 | 26,10 | 25,72 | 26,10 | 0,08% | 5.527,00 |
| 29.02.2024 | 26,53 | 26,53 | 25,31 | 26,08 | 0,15% | 11.846,00 |
| 28.02.2024 | 26,32 | 27,08 | 26,01 | 26,04 | -2,03% | 6.159,00 |
| 27.02.2024 | 28,30 | 28,30 | 25,88 | 26,58 | -6,14% | 16.797,00 |
| 26.02.2024 | 28,77 | 28,78 | 27,57 | 28,32 | 0,11% | 12.183,00 |
| 23.02.2024 | 28,30 | 28,30 | 28,22 | 28,29 | -0,07% | 3.516,00 |
| 22.02.2024 | 28,05 | 28,72 | 27,58 | 28,31 | 0,39% | 12.007,00 |
| 21.02.2024 | 27,89 | 28,31 | 27,79 | 28,20 | 2,03% | 9.996,00 |
| 20.02.2024 | 28,16 | 28,77 | 26,82 | 27,64 | -3,15% | 12.373,00 |
| 16.02.2024 | 28,79 | 29,16 | 28,29 | 28,54 | -1,52% | 10.269,00 |
| 15.02.2024 | 26,91 | 29,06 | 26,91 | 28,98 | 6,78% | 17.417,00 |
| 14.02.2024 | 25,80 | 27,34 | 25,02 | 27,14 | 5,11% | 16.145,00 |
| 13.02.2024 | 27,91 | 28,18 | 25,12 | 25,82 | -10,35% | 21.888,00 |
| 12.02.2024 | 29,30 | 30,00 | 28,53 | 28,80 | -3,00% | 29.236,00 |
| 09.02.2024 | 28,74 | 29,80 | 28,39 | 29,69 | 3,92% | 10.288,00 |
| 08.02.2024 | 28,59 | 28,77 | 28,44 | 28,57 | -0,70% | 5.999,00 |
| 07.02.2024 | 28,66 | 29,23 | 28,66 | 28,77 | -0,10% | 6.052,00 |
| 06.02.2024 | 29,40 | 29,40 | 28,80 | 28,80 | -1,97% | 4.825,00 |
| 05.02.2024 | 28,56 | 29,78 | 27,76 | 29,38 | 1,94% | 16.418,00 |
| 02.02.2024 | 28,95 | 29,02 | 28,40 | 28,82 | -1,44% | 7.297,00 |
| 01.02.2024 | 28,24 | 29,37 | 27,48 | 29,24 | 1,07% | 13.008,00 |
| 31.01.2024 | 30,00 | 30,00 | 28,93 | 28,93 | -2,92% | 19.574,00 |
| 30.01.2024 | 29,90 | 29,98 | 29,73 | 29,80 | -0,23% | 11.069,00 |
| 29.01.2024 | 29,33 | 29,89 | 29,33 | 29,87 | 0,95% | 5.242,00 |
| 26.01.2024 | 29,90 | 29,92 | 29,29 | 29,59 | -0,30% | 6.472,00 |
| 25.01.2024 | 29,97 | 29,97 | 29,31 | 29,68 | 0,03% | 5.658,00 |
| 24.01.2024 | 29,93 | 29,93 | 29,30 | 29,67 | 0,17% | 5.002,00 |
| 23.01.2024 | 30,35 | 30,35 | 29,55 | 29,62 | -1,69% | 13.569,00 |
| 22.01.2024 | 29,82 | 30,95 | 29,82 | 30,13 | 2,17% | 15.526,00 |
| 19.01.2024 | 29,07 | 29,49 | 28,42 | 29,49 | 2,29% | 14.166,00 |
| 18.01.2024 | 28,98 | 29,42 | 28,52 | 28,83 | 0,73% | 13.671,00 |
| 17.01.2024 | 27,98 | 29,12 | 27,98 | 28,62 | 0,85% | 9.214,00 |
| 16.01.2024 | 28,11 | 28,63 | 28,11 | 28,38 | -1,01% | 5.465,00 |
| 12.01.2024 | 29,08 | 29,13 | 28,25 | 28,67 | 0,21% | 12.953,00 |
| 11.01.2024 | 28,18 | 29,11 | 28,18 | 28,61 | 0,81% | 11.515,00 |
| 10.01.2024 | 28,65 | 30,00 | 28,13 | 28,38 | -1,80% | 11.985,00 |
| 09.01.2024 | 28,88 | 29,72 | 28,52 | 28,90 | -1,40% | 11.269,00 |