33,250$
-0,45%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 33,16 | 33,40 | 32,97 | 33,25 | -0,45% | 3.121.869,00 |
| 29.08.2025 | 33,89 | 34,08 | 33,14 | 33,40 | -1,62% | 2.972.281,00 |
| 28.08.2025 | 33,52 | 33,97 | 33,07 | 33,95 | 1,37% | 3.114.819,00 |
| 27.08.2025 | 33,16 | 33,74 | 33,00 | 33,49 | 0,57% | 3.588.520,00 |
| 26.08.2025 | 33,06 | 33,33 | 32,80 | 33,30 | 0,51% | 5.140.255,00 |
| 25.08.2025 | 32,60 | 34,01 | 32,38 | 33,13 | 1,78% | 7.336.720,00 |
| 22.08.2025 | 32,75 | 32,84 | 32,27 | 32,55 | -0,18% | 3.272.228,00 |
| 21.08.2025 | 32,40 | 32,69 | 32,25 | 32,61 | 0,49% | 3.258.868,00 |
| 20.08.2025 | 32,36 | 32,72 | 32,04 | 32,45 | 0,65% | 3.539.602,00 |
| 19.08.2025 | 32,27 | 32,76 | 32,15 | 32,24 | -0,19% | 3.851.500,00 |
| 18.08.2025 | 32,44 | 32,52 | 31,90 | 32,30 | -0,52% | 6.512.930,00 |
| 15.08.2025 | 32,18 | 32,60 | 32,05 | 32,47 | 1,15% | 3.384.339,00 |
| 14.08.2025 | 32,12 | 32,12 | 31,74 | 32,10 | -0,34% | 3.401.904,00 |
| 13.08.2025 | 31,39 | 32,24 | 31,21 | 32,21 | 3,27% | 3.929.483,00 |
| 12.08.2025 | 32,47 | 32,50 | 31,13 | 31,19 | -4,03% | 8.324.814,00 |
| 11.08.2025 | 32,09 | 32,65 | 32,03 | 32,50 | 1,63% | 5.248.938,00 |
| 08.08.2025 | 31,86 | 32,29 | 31,56 | 31,98 | 0,95% | 5.397.881,00 |
| 07.08.2025 | 31,19 | 31,87 | 30,71 | 31,68 | 2,42% | 8.209.872,00 |
| 06.08.2025 | 31,95 | 32,92 | 30,09 | 30,93 | -13,31% | 17.972.664,00 |
| 05.08.2025 | 35,64 | 35,98 | 35,17 | 35,68 | 0,45% | 4.486.106,00 |
| 04.08.2025 | 35,42 | 35,78 | 35,20 | 35,52 | 0,57% | 3.537.171,00 |
| 01.08.2025 | 35,77 | 35,80 | 34,73 | 35,32 | -1,92% | 4.252.917,00 |
| 31.07.2025 | 35,75 | 36,13 | 35,74 | 36,01 | -0,61% | 3.555.411,00 |
| 30.07.2025 | 36,87 | 37,08 | 36,09 | 36,23 | -2,13% | 3.770.948,00 |
| 29.07.2025 | 36,37 | 37,05 | 36,00 | 37,02 | 1,59% | 4.526.974,00 |
| 28.07.2025 | 36,67 | 36,84 | 36,23 | 36,44 | -1,25% | 2.836.017,00 |
| 25.07.2025 | 37,35 | 37,35 | 36,48 | 36,90 | -1,31% | 5.209.214,00 |
| 24.07.2025 | 37,01 | 37,44 | 36,61 | 37,39 | 0,56% | 4.838.972,00 |
| 23.07.2025 | 36,62 | 37,53 | 36,41 | 37,18 | 3,57% | 4.814.558,00 |
| 22.07.2025 | 35,66 | 36,15 | 35,44 | 35,90 | 1,04% | 3.152.961,00 |
| 21.07.2025 | 36,23 | 36,32 | 35,28 | 35,53 | -1,96% | 3.434.889,00 |
| 18.07.2025 | 35,67 | 36,73 | 35,60 | 36,24 | 2,75% | 4.447.147,00 |
| 17.07.2025 | 35,30 | 35,50 | 34,71 | 35,27 | -0,70% | 5.249.306,00 |
| 16.07.2025 | 35,87 | 36,08 | 35,50 | 35,52 | -1,06% | 4.232.749,00 |
| 15.07.2025 | 36,26 | 36,32 | 35,52 | 35,90 | -0,42% | 4.052.259,00 |
| 14.07.2025 | 36,00 | 36,64 | 35,82 | 36,05 | -1,10% | 3.382.591,00 |
| 11.07.2025 | 35,81 | 36,48 | 35,46 | 36,45 | 1,42% | 3.412.968,00 |
| 10.07.2025 | 37,25 | 37,25 | 35,64 | 35,94 | -3,70% | 5.450.953,00 |
| 09.07.2025 | 37,30 | 37,57 | 36,41 | 37,32 | 0,03% | 3.837.268,00 |
| 08.07.2025 | 37,65 | 38,23 | 37,25 | 37,31 | -1,01% | 4.165.566,00 |
| 07.07.2025 | 37,31 | 37,74 | 37,21 | 37,69 | 1,13% | 4.872.719,00 |
| 03.07.2025 | 37,66 | 37,82 | 37,03 | 37,27 | -1,43% | 3.075.316,00 |
| 02.07.2025 | 37,04 | 38,06 | 36,65 | 37,81 | 2,80% | 5.806.832,00 |
| 01.07.2025 | 36,44 | 37,05 | 36,23 | 36,78 | 0,82% | 5.583.361,00 |
| 30.06.2025 | 35,16 | 36,50 | 35,13 | 36,48 | 3,28% | 5.748.666,00 |
| 27.06.2025 | 35,17 | 35,41 | 34,88 | 35,32 | 0,40% | 4.626.292,00 |
| 26.06.2025 | 35,62 | 35,85 | 35,14 | 35,18 | -0,82% | 3.767.465,00 |
| 25.06.2025 | 35,62 | 36,09 | 35,25 | 35,47 | -0,20% | 3.970.081,00 |
| 24.06.2025 | 35,70 | 35,92 | 35,36 | 35,54 | -1,39% | 3.807.522,00 |
| 23.06.2025 | 36,33 | 36,77 | 35,72 | 36,04 | -0,83% | 6.591.744,00 |
| 20.06.2025 | 36,47 | 36,59 | 35,87 | 36,34 | -0,27% | 10.468.705,00 |
| 18.06.2025 | 36,35 | 36,98 | 36,15 | 36,44 | 0,77% | 5.797.258,00 |
| 17.06.2025 | 35,91 | 36,39 | 35,79 | 36,16 | 0,42% | 4.799.854,00 |
| 16.06.2025 | 35,91 | 36,74 | 35,51 | 36,01 | 0,70% | 5.844.609,00 |
| 13.06.2025 | 34,68 | 36,25 | 34,58 | 35,76 | 3,38% | 7.994.282,00 |
| 12.06.2025 | 34,53 | 34,93 | 34,08 | 34,59 | -0,17% | 5.316.475,00 |
| 11.06.2025 | 34,28 | 34,72 | 33,51 | 34,65 | 1,67% | 7.536.081,00 |
| 10.06.2025 | 34,70 | 34,85 | 34,04 | 34,08 | -1,47% | 8.504.677,00 |
| 09.06.2025 | 34,90 | 35,28 | 34,58 | 34,59 | -0,60% | 6.037.296,00 |
| 06.06.2025 | 34,30 | 35,44 | 33,99 | 34,80 | -4,40% | 11.000.864,00 |
| 05.06.2025 | 36,79 | 36,89 | 36,25 | 36,40 | -1,14% | 6.190.733,00 |
| 04.06.2025 | 37,35 | 37,69 | 36,68 | 36,82 | -0,35% | 4.710.442,00 |
| 03.06.2025 | 36,70 | 37,43 | 36,41 | 36,95 | 0,43% | 4.630.609,00 |
| 02.06.2025 | 36,15 | 36,89 | 36,12 | 36,79 | 1,80% | 5.030.345,00 |
| 30.05.2025 | 35,80 | 36,34 | 35,68 | 36,14 | 0,64% | 6.698.531,00 |
| 29.05.2025 | 36,11 | 36,12 | 35,63 | 35,91 | -0,33% | 3.319.374,00 |
| 28.05.2025 | 35,92 | 36,21 | 35,78 | 36,03 | -0,06% | 2.474.992,00 |
| 27.05.2025 | 35,48 | 36,14 | 35,13 | 36,05 | 2,71% | 5.093.435,00 |
| 23.05.2025 | 34,71 | 35,17 | 34,60 | 35,10 | 0,26% | 2.932.793,00 |
| 22.05.2025 | 35,54 | 35,54 | 34,97 | 35,01 | -1,49% | 3.165.122,00 |
| 21.05.2025 | 35,10 | 35,90 | 35,07 | 35,54 | 0,03% | 4.193.876,00 |
| 20.05.2025 | 35,33 | 35,96 | 35,23 | 35,53 | 0,51% | 4.355.968,00 |
| 19.05.2025 | 34,90 | 35,47 | 34,64 | 35,35 | 0,40% | 3.911.689,00 |
| 16.05.2025 | 34,51 | 35,32 | 34,46 | 35,21 | 1,56% | 5.269.630,00 |
| 15.05.2025 | 33,64 | 34,78 | 33,52 | 34,67 | 2,94% | 5.146.377,00 |
| 14.05.2025 | 34,23 | 34,23 | 33,41 | 33,68 | -1,61% | 4.948.511,00 |
| 13.05.2025 | 33,28 | 34,42 | 33,06 | 34,23 | 3,88% | 6.568.454,00 |
| 12.05.2025 | 33,02 | 33,32 | 32,58 | 32,95 | 0,86% | 6.061.149,00 |
| 09.05.2025 | 32,23 | 32,71 | 31,85 | 32,67 | 1,30% | 4.673.856,00 |
| 08.05.2025 | 32,16 | 32,42 | 31,37 | 32,25 | 2,19% | 6.328.728,00 |
| 07.05.2025 | 30,37 | 31,99 | 29,45 | 31,56 | 3,65% | 11.963.795,00 |
| 06.05.2025 | 30,62 | 31,09 | 30,32 | 30,45 | -0,49% | 7.483.328,00 |
| 05.05.2025 | 30,50 | 30,86 | 30,21 | 30,60 | 0,29% | 5.763.533,00 |
| 02.05.2025 | 30,83 | 30,84 | 30,22 | 30,51 | 0,13% | 5.516.974,00 |
| 01.05.2025 | 30,50 | 30,90 | 30,36 | 30,47 | 0,23% | 6.165.538,00 |
| 30.04.2025 | 29,93 | 30,52 | 29,41 | 30,40 | 0,50% | 5.676.416,00 |
| 29.04.2025 | 29,14 | 30,39 | 29,14 | 30,25 | 2,40% | 6.185.838,00 |
| 28.04.2025 | 29,11 | 29,84 | 29,11 | 29,54 | 1,41% | 5.467.695,00 |
| 25.04.2025 | 28,80 | 29,17 | 28,69 | 29,13 | 0,69% | 3.627.974,00 |
| 24.04.2025 | 28,39 | 29,22 | 28,15 | 28,93 | 3,51% | 6.134.692,00 |
| 23.04.2025 | 27,93 | 28,38 | 27,17 | 27,95 | 0,32% | 4.859.321,00 |
| 22.04.2025 | 27,49 | 27,93 | 27,16 | 27,86 | 2,43% | 4.210.618,00 |
| 21.04.2025 | 27,17 | 27,73 | 26,92 | 27,20 | -0,26% | 3.600.599,00 |
| 17.04.2025 | 27,15 | 27,49 | 26,88 | 27,27 | 1,11% | 4.209.661,00 |
| 16.04.2025 | 26,38 | 27,66 | 26,30 | 26,97 | 2,20% | 5.895.820,00 |
| 15.04.2025 | 26,53 | 26,88 | 26,26 | 26,39 | -0,71% | 3.270.147,00 |
| 14.04.2025 | 25,80 | 27,00 | 25,59 | 26,58 | 2,98% | 4.623.229,00 |
| 11.04.2025 | 24,61 | 25,94 | 24,35 | 25,81 | 6,65% | 6.236.559,00 |
| 10.04.2025 | 24,28 | 24,61 | 23,62 | 24,20 | -1,94% | 4.721.232,00 |
| 09.04.2025 | 22,54 | 25,13 | 22,46 | 24,68 | 8,44% | 9.302.557,00 |