24,070$
0,80%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,87 | 24,37 | 23,84 | 24,07 | 0,80% | 7.580.574,00 |
| 19.12.2024 | 24,48 | 24,56 | 23,70 | 23,88 | -1,65% | 4.695.983,00 |
| 18.12.2024 | 25,33 | 25,63 | 24,24 | 24,28 | -4,56% | 4.133.691,00 |
| 17.12.2024 | 25,76 | 26,06 | 25,17 | 25,44 | -1,55% | 3.818.259,00 |
| 16.12.2024 | 26,47 | 26,53 | 25,83 | 25,84 | -3,55% | 4.009.011,00 |
| 13.12.2024 | 26,52 | 27,14 | 26,37 | 26,79 | 0,49% | 3.053.463,00 |
| 12.12.2024 | 26,75 | 26,87 | 26,33 | 26,66 | -0,41% | 3.667.365,00 |
| 11.12.2024 | 26,02 | 26,85 | 26,02 | 26,77 | 3,68% | 4.973.813,00 |
| 10.12.2024 | 25,90 | 26,25 | 25,34 | 25,82 | -0,73% | 4.217.407,00 |
| 09.12.2024 | 25,97 | 26,94 | 25,89 | 26,01 | 1,68% | 4.490.864,00 |
| 06.12.2024 | 25,67 | 25,91 | 25,33 | 25,58 | -0,12% | 3.221.259,00 |
| 05.12.2024 | 26,40 | 26,77 | 25,60 | 25,61 | -4,15% | 4.121.648,00 |
| 04.12.2024 | 27,66 | 27,84 | 26,58 | 26,72 | -3,12% | 3.419.541,00 |
| 03.12.2024 | 27,80 | 27,89 | 27,07 | 27,58 | 0,00% | 3.977.359,00 |
| 02.12.2024 | 26,64 | 27,78 | 26,41 | 27,58 | 4,23% | 5.636.244,00 |
| 29.11.2024 | 25,73 | 26,81 | 25,71 | 26,46 | 2,84% | 6.004.627,00 |
| 27.11.2024 | 25,49 | 25,98 | 25,40 | 25,73 | 1,30% | 4.165.276,00 |
| 26.11.2024 | 26,00 | 26,03 | 25,32 | 25,40 | -3,16% | 4.175.935,00 |
| 25.11.2024 | 26,11 | 26,44 | 26,01 | 26,23 | 0,77% | 6.750.895,00 |
| 22.11.2024 | 25,94 | 26,25 | 25,79 | 26,03 | 2,32% | 3.650.282,00 |
| 20.11.2024 | 25,38 | 25,59 | 25,18 | 25,44 | 0,20% | 5.090.904,00 |
| 19.11.2024 | 25,50 | 25,78 | 25,38 | 25,39 | -1,63% | 3.293.325,00 |
| 18.11.2024 | 26,34 | 26,46 | 25,71 | 25,81 | -2,16% | 3.065.177,00 |
| 15.11.2024 | 26,74 | 26,97 | 26,36 | 26,38 | 0,23% | 3.412.279,00 |
| 14.11.2024 | 26,09 | 26,40 | 25,66 | 26,32 | 0,77% | 3.365.531,00 |
| 13.11.2024 | 25,88 | 26,78 | 25,79 | 26,12 | 1,01% | 5.095.869,00 |
| 12.11.2024 | 27,59 | 27,81 | 25,30 | 25,86 | -7,74% | 7.608.396,00 |
| 11.11.2024 | 27,70 | 28,29 | 27,60 | 28,03 | 1,08% | 3.444.323,00 |
| 08.11.2024 | 28,02 | 28,08 | 27,39 | 27,73 | -2,15% | 3.684.306,00 |
| 07.11.2024 | 27,81 | 28,55 | 27,56 | 28,34 | 2,72% | 5.269.190,00 |
| 06.11.2024 | 28,53 | 28,83 | 27,00 | 27,59 | -1,75% | 5.556.360,00 |
| 05.11.2024 | 27,86 | 28,29 | 27,50 | 28,08 | -0,88% | 3.045.385,00 |
| 04.11.2024 | 28,39 | 29,20 | 28,26 | 28,33 | 5,36% | 7.370.691,00 |
| 01.11.2024 | 26,83 | 27,29 | 26,70 | 26,89 | 0,49% | 2.130.164,00 |
| 31.10.2024 | 27,34 | 27,48 | 26,76 | 26,76 | -1,51% | 3.312.062,00 |
| 30.10.2024 | 26,74 | 27,40 | 26,73 | 27,17 | 1,80% | 3.020.566,00 |
| 29.10.2024 | 27,21 | 27,39 | 26,67 | 26,69 | -2,06% | 2.974.810,00 |
| 28.10.2024 | 26,92 | 27,32 | 26,78 | 27,25 | 1,15% | 2.799.313,00 |
| 25.10.2024 | 26,98 | 27,41 | 26,85 | 26,94 | 0,86% | 3.647.713,00 |
| 24.10.2024 | 26,70 | 26,81 | 25,99 | 26,71 | 0,91% | 4.802.596,00 |
| 23.10.2024 | 26,18 | 26,60 | 26,18 | 26,47 | 0,11% | 3.377.368,00 |
| 22.10.2024 | 26,02 | 26,47 | 25,71 | 26,44 | 1,61% | 2.148.425,00 |
| 21.10.2024 | 26,34 | 26,39 | 25,83 | 26,02 | -0,91% | 2.153.066,00 |
| 18.10.2024 | 26,24 | 26,55 | 26,12 | 26,26 | 1,12% | 3.320.682,00 |
| 17.10.2024 | 25,80 | 25,97 | 25,51 | 25,97 | -0,35% | 3.605.105,00 |
| 16.10.2024 | 25,73 | 26,22 | 25,66 | 26,06 | 2,08% | 3.569.256,00 |
| 15.10.2024 | 25,92 | 26,09 | 25,50 | 25,53 | -2,37% | 3.841.094,00 |
| 14.10.2024 | 25,90 | 26,31 | 25,79 | 26,15 | -0,04% | 3.382.440,00 |
| 11.10.2024 | 26,38 | 26,63 | 26,14 | 26,16 | -0,87% | 2.519.534,00 |
| 10.10.2024 | 25,74 | 26,85 | 25,68 | 26,39 | 4,43% | 6.712.572,00 |
| 09.10.2024 | 25,72 | 26,08 | 25,21 | 25,27 | -2,09% | 5.229.154,00 |
| 08.10.2024 | 25,40 | 25,86 | 24,98 | 25,81 | 0,27% | 5.449.022,00 |
| 07.10.2024 | 26,96 | 26,96 | 25,50 | 25,74 | -4,42% | 5.192.496,00 |
| 04.10.2024 | 27,10 | 27,24 | 26,82 | 26,93 | 0,52% | 2.019.117,00 |
| 03.10.2024 | 26,78 | 26,92 | 26,36 | 26,79 | -1,14% | 2.944.873,00 |
| 02.10.2024 | 27,31 | 27,72 | 26,87 | 27,10 | 0,18% | 3.102.223,00 |
| 01.10.2024 | 26,68 | 27,27 | 26,34 | 27,05 | 1,01% | 3.564.639,00 |
| 30.09.2024 | 26,97 | 27,14 | 26,60 | 26,78 | -0,89% | 3.079.670,00 |
| 27.09.2024 | 26,69 | 27,53 | 26,69 | 27,02 | 1,85% | 3.526.455,00 |
| 26.09.2024 | 25,76 | 27,00 | 25,66 | 26,53 | 4,65% | 5.091.526,00 |
| 25.09.2024 | 26,01 | 26,02 | 25,32 | 25,35 | -0,98% | 2.888.676,00 |
| 24.09.2024 | 25,81 | 26,42 | 25,52 | 25,60 | 1,03% | 4.383.696,00 |
| 23.09.2024 | 25,59 | 25,76 | 25,22 | 25,34 | -0,86% | 4.588.534,00 |
| 20.09.2024 | 26,46 | 26,56 | 25,49 | 25,56 | -4,38% | 12.386.522,00 |
| 19.09.2024 | 26,50 | 27,00 | 26,15 | 26,73 | 3,28% | 5.535.335,00 |
| 18.09.2024 | 25,70 | 26,34 | 25,67 | 25,88 | 0,90% | 3.216.791,00 |
| 17.09.2024 | 25,55 | 25,95 | 25,55 | 25,65 | 0,87% | 2.999.372,00 |
| 16.09.2024 | 25,48 | 26,00 | 25,06 | 25,43 | -3,64% | 4.679.560,00 |
| 13.09.2024 | 25,48 | 26,47 | 25,42 | 26,39 | 4,81% | 5.859.071,00 |
| 12.09.2024 | 24,91 | 25,39 | 24,82 | 25,18 | 1,17% | 2.895.278,00 |
| 11.09.2024 | 24,63 | 24,94 | 24,12 | 24,89 | 1,43% | 4.404.122,00 |
| 10.09.2024 | 25,00 | 25,00 | 24,28 | 24,54 | -2,08% | 5.044.898,00 |
| 09.09.2024 | 25,61 | 25,68 | 25,04 | 25,06 | -2,03% | 4.258.531,00 |
| 06.09.2024 | 26,47 | 26,50 | 25,56 | 25,58 | -3,65% | 5.401.655,00 |
| 05.09.2024 | 27,35 | 27,51 | 26,51 | 26,55 | -2,96% | 2.938.375,00 |
| 04.09.2024 | 27,54 | 27,77 | 27,29 | 27,36 | -0,33% | 2.872.832,00 |
| 03.09.2024 | 28,25 | 28,28 | 27,27 | 27,45 | -3,92% | 4.332.681,00 |
| 30.08.2024 | 28,70 | 28,82 | 28,30 | 28,57 | -0,14% | 3.682.568,00 |
| 29.08.2024 | 28,94 | 29,18 | 28,33 | 28,61 | -0,17% | 2.700.639,00 |
| 28.08.2024 | 28,61 | 28,93 | 28,42 | 28,66 | -0,80% | 2.561.498,00 |
| 27.08.2024 | 28,50 | 29,02 | 28,39 | 28,89 | 0,84% | 2.290.564,00 |
| 26.08.2024 | 28,71 | 29,23 | 28,62 | 28,65 | 0,46% | 2.257.083,00 |
| 23.08.2024 | 28,00 | 28,55 | 27,82 | 28,52 | 2,59% | 1.956.362,00 |
| 22.08.2024 | 27,91 | 27,97 | 27,57 | 27,80 | -0,43% | 2.152.226,00 |
| 21.08.2024 | 27,54 | 28,29 | 27,43 | 27,92 | 2,42% | 2.764.871,00 |
| 20.08.2024 | 27,97 | 27,97 | 27,21 | 27,26 | -2,47% | 2.770.330,00 |
| 19.08.2024 | 27,80 | 28,44 | 27,80 | 27,95 | 0,83% | 3.077.741,00 |
| 16.08.2024 | 27,70 | 27,93 | 27,51 | 27,72 | 0,07% | 3.365.511,00 |
| 15.08.2024 | 28,08 | 28,45 | 27,63 | 27,70 | 0,22% | 2.938.426,00 |
| 14.08.2024 | 27,98 | 28,05 | 27,63 | 27,64 | -1,64% | 2.540.422,00 |
| 13.08.2024 | 27,45 | 28,47 | 27,45 | 28,10 | 2,70% | 3.679.591,00 |
| 12.08.2024 | 27,16 | 27,63 | 27,06 | 27,36 | 1,15% | 2.850.772,00 |
| 09.08.2024 | 26,81 | 27,13 | 26,38 | 27,05 | 0,86% | 3.671.919,00 |
| 08.08.2024 | 26,85 | 27,27 | 26,70 | 26,82 | 0,83% | 4.561.005,00 |
| 07.08.2024 | 27,48 | 27,98 | 26,60 | 26,60 | -1,44% | 5.300.761,00 |
| 06.08.2024 | 26,59 | 27,23 | 26,48 | 26,99 | 1,77% | 3.227.193,00 |
| 05.08.2024 | 26,74 | 26,95 | 26,09 | 26,52 | -3,14% | 4.414.670,00 |
| 02.08.2024 | 28,35 | 28,35 | 27,12 | 27,38 | -5,13% | 3.912.515,00 |
| 01.08.2024 | 29,68 | 29,94 | 28,64 | 28,86 | -3,06% | 2.400.787,00 |
| 31.07.2024 | 29,70 | 30,36 | 29,57 | 29,77 | 0,68% | 2.834.967,00 |