22,280$
-2,19%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 22,99 | 23,27 | 22,09 | 22,28 | -2,19% | 6.076.000,00 |
| 22.07.2026 | 22,55 | 22,99 | 22,29 | 22,78 | 3,69% | 8.381.489,00 |
| 21.07.2026 | 22,80 | 22,85 | 21,90 | 21,97 | -1,96% | 7.109.959,00 |
| 20.07.2026 | 22,33 | 22,48 | 21,72 | 22,41 | 1,27% | 5.108.815,00 |
| 17.07.2026 | 22,46 | 22,90 | 22,09 | 22,13 | -1,78% | 6.492.507,00 |
| 16.07.2026 | 23,14 | 23,40 | 22,38 | 22,53 | -2,21% | 5.993.395,00 |
| 15.07.2026 | 23,03 | 23,25 | 22,35 | 23,04 | 0,44% | 6.941.481,00 |
| 14.07.2026 | 22,64 | 23,09 | 22,42 | 22,94 | 2,82% | 8.413.952,00 |
| 13.07.2026 | 21,71 | 22,52 | 21,71 | 22,31 | 3,72% | 8.671.934,00 |
| 10.07.2026 | 20,86 | 21,66 | 20,86 | 21,51 | 3,66% | 6.476.908,00 |
| 09.07.2026 | 20,66 | 21,02 | 20,42 | 20,75 | 0,48% | 6.399.187,00 |
| 08.07.2026 | 21,16 | 21,35 | 20,59 | 20,65 | -2,23% | 8.050.914,00 |
| 07.07.2026 | 21,15 | 21,49 | 20,69 | 21,12 | -0,28% | 7.562.173,00 |
| 06.07.2026 | 21,07 | 21,43 | 20,82 | 21,18 | 0,24% | 7.617.925,00 |
| 02.07.2026 | 21,50 | 21,58 | 20,98 | 21,13 | -0,80% | 9.024.282,00 |
| 01.07.2026 | 21,10 | 21,85 | 21,04 | 21,30 | 0,52% | 10.372.905,00 |
| 30.06.2026 | 21,71 | 21,78 | 20,83 | 21,19 | -5,57% | 15.524.183,00 |
| 29.06.2026 | 22,39 | 22,57 | 21,91 | 22,44 | 0,27% | 7.532.736,00 |
| 26.06.2026 | 21,74 | 22,58 | 21,71 | 22,38 | 2,99% | 9.407.604,00 |
| 25.06.2026 | 21,17 | 21,87 | 21,08 | 21,73 | 4,17% | 9.075.883,00 |
| 24.06.2026 | 20,93 | 21,48 | 20,85 | 20,86 | -1,84% | 9.503.012,00 |
| 23.06.2026 | 21,50 | 21,78 | 21,07 | 21,25 | -3,41% | 8.729.982,00 |
| 22.06.2026 | 22,63 | 22,74 | 21,91 | 22,00 | -3,93% | 7.892.982,00 |
| 18.06.2026 | 22,64 | 23,38 | 22,60 | 22,90 | 1,73% | 25.679.866,00 |
| 17.06.2026 | 21,69 | 22,76 | 21,60 | 22,51 | 3,78% | 9.503.655,00 |
| 16.06.2026 | 22,36 | 22,70 | 21,55 | 21,69 | -3,69% | 8.010.722,00 |
| 15.06.2026 | 23,25 | 24,29 | 22,40 | 22,52 | -0,75% | 14.286.448,00 |
| 12.06.2026 | 21,50 | 22,85 | 21,35 | 22,69 | 7,59% | 14.198.792,00 |
| 11.06.2026 | 19,91 | 21,22 | 19,85 | 21,09 | 6,41% | 12.408.828,00 |
| 10.06.2026 | 21,20 | 21,48 | 19,80 | 19,82 | -6,86% | 13.794.207,00 |
| 09.06.2026 | 21,45 | 21,64 | 20,76 | 21,28 | -0,47% | 7.979.270,00 |
| 08.06.2026 | 22,20 | 22,23 | 21,35 | 21,38 | -3,87% | 6.847.915,00 |
| 05.06.2026 | 22,85 | 22,85 | 21,99 | 22,24 | -2,88% | 8.360.188,00 |
| 04.06.2026 | 23,00 | 23,10 | 22,44 | 22,90 | -1,72% | 6.381.610,00 |
| 03.06.2026 | 23,15 | 23,97 | 23,12 | 23,30 | 0,00% | 6.277.563,00 |
| 02.06.2026 | 23,21 | 23,79 | 23,09 | 23,30 | -0,13% | 5.528.017,00 |
| 01.06.2026 | 23,78 | 23,90 | 23,14 | 23,33 | -2,38% | 7.058.284,00 |
| 29.05.2026 | 23,90 | 24,50 | 23,58 | 23,90 | -0,67% | 8.383.707,00 |
| 28.05.2026 | 23,70 | 24,15 | 23,10 | 24,06 | 1,43% | 9.913.941,00 |
| 27.05.2026 | 22,42 | 23,77 | 22,20 | 23,72 | 4,86% | 9.506.240,00 |
| 26.05.2026 | 22,51 | 23,16 | 22,38 | 22,62 | 0,49% | 8.448.403,00 |
| 22.05.2026 | 22,06 | 22,62 | 22,01 | 22,51 | 2,60% | 8.060.090,00 |
| 21.05.2026 | 21,60 | 22,16 | 21,37 | 21,94 | 0,37% | 6.658.927,00 |
| 20.05.2026 | 21,25 | 21,97 | 21,15 | 21,86 | 2,15% | 7.979.767,00 |
| 19.05.2026 | 21,29 | 21,69 | 20,89 | 21,40 | -0,05% | 8.780.884,00 |
| 18.05.2026 | 21,72 | 21,90 | 21,11 | 21,41 | -1,61% | 8.698.948,00 |
| 15.05.2026 | 22,26 | 22,45 | 21,72 | 21,76 | -4,06% | 8.637.934,00 |
| 14.05.2026 | 22,78 | 22,87 | 22,19 | 22,68 | -0,44% | 7.642.866,00 |
| 13.05.2026 | 22,67 | 23,59 | 22,50 | 22,78 | 1,74% | 11.955.408,00 |
| 12.05.2026 | 21,85 | 22,55 | 21,31 | 22,39 | 2,75% | 10.562.499,00 |
| 11.05.2026 | 21,89 | 22,42 | 21,17 | 21,79 | -1,80% | 17.251.969,00 |
| 08.05.2026 | 22,97 | 23,27 | 22,17 | 22,19 | -3,14% | 9.540.756,00 |
| 07.05.2026 | 23,55 | 23,60 | 22,88 | 22,91 | -2,76% | 6.805.439,00 |
| 06.05.2026 | 23,25 | 23,87 | 22,98 | 23,56 | 1,29% | 7.898.268,00 |
| 05.05.2026 | 22,89 | 23,32 | 22,74 | 23,26 | 1,26% | 5.988.113,00 |
| 04.05.2026 | 23,11 | 23,34 | 22,89 | 22,97 | -0,78% | 6.317.156,00 |
| 01.05.2026 | 23,37 | 23,51 | 22,92 | 23,15 | -0,52% | 5.387.815,00 |
| 30.04.2026 | 22,95 | 23,59 | 22,90 | 23,27 | 1,04% | 7.741.915,00 |
| 29.04.2026 | 23,24 | 23,27 | 22,75 | 23,03 | -0,69% | 6.472.875,00 |
| 28.04.2026 | 23,49 | 23,60 | 22,74 | 23,19 | -0,13% | 9.584.334,00 |
| 27.04.2026 | 24,21 | 24,50 | 22,94 | 23,22 | -3,25% | 12.494.740,00 |
| 24.04.2026 | 24,20 | 24,28 | 23,49 | 24,00 | -1,15% | 8.048.208,00 |
| 23.04.2026 | 24,44 | 24,67 | 24,04 | 24,28 | -0,98% | 6.351.851,00 |
| 22.04.2026 | 24,44 | 24,95 | 24,22 | 24,52 | 1,32% | 6.486.152,00 |
| 21.04.2026 | 24,18 | 24,60 | 24,04 | 24,20 | 0,37% | 5.406.360,00 |
| 20.04.2026 | 24,26 | 24,35 | 23,91 | 24,11 | -1,87% | 9.807.481,00 |
| 17.04.2026 | 24,23 | 24,66 | 24,07 | 24,57 | -0,65% | 11.319.224,00 |
| 16.04.2026 | 24,11 | 24,84 | 23,77 | 24,73 | 4,21% | 9.948.789,00 |
| 15.04.2026 | 23,86 | 24,31 | 23,55 | 23,73 | -0,88% | 9.976.919,00 |
| 14.04.2026 | 24,51 | 24,59 | 23,91 | 23,94 | -2,44% | 10.663.228,00 |
| 13.04.2026 | 25,13 | 25,54 | 24,48 | 24,54 | -0,89% | 10.199.114,00 |
| 10.04.2026 | 25,38 | 25,62 | 24,49 | 24,76 | -2,02% | 6.853.533,00 |
| 09.04.2026 | 26,61 | 27,15 | 25,20 | 25,27 | -5,07% | 7.467.245,00 |
| 08.04.2026 | 25,65 | 26,68 | 25,18 | 26,62 | 0,95% | 9.220.791,00 |
| 07.04.2026 | 26,62 | 27,13 | 26,21 | 26,37 | -0,53% | 5.853.571,00 |
| 06.04.2026 | 26,37 | 26,77 | 26,15 | 26,51 | 1,30% | 4.203.821,00 |
| 02.04.2026 | 26,95 | 26,95 | 25,89 | 26,17 | -1,39% | 7.987.669,00 |
| 01.04.2026 | 25,50 | 26,58 | 25,12 | 26,54 | 4,08% | 11.232.809,00 |
| 31.03.2026 | 24,96 | 25,68 | 24,75 | 25,50 | 2,00% | 10.759.124,00 |
| 30.03.2026 | 25,28 | 25,73 | 24,76 | 25,00 | 0,00% | 9.686.508,00 |
| 27.03.2026 | 25,00 | 25,45 | 24,76 | 25,00 | 0,00% | 9.377.177,00 |
| 26.03.2026 | 25,40 | 26,19 | 24,42 | 25,00 | -4,54% | 11.841.301,00 |
| 25.03.2026 | 25,14 | 26,22 | 24,78 | 26,19 | 3,93% | 12.288.827,00 |
| 24.03.2026 | 24,33 | 25,48 | 24,18 | 25,20 | 4,65% | 12.768.235,00 |
| 23.03.2026 | 23,43 | 24,29 | 23,06 | 24,08 | 2,08% | 13.736.002,00 |
| 20.03.2026 | 25,83 | 26,03 | 23,59 | 23,59 | -9,96% | 21.471.648,00 |
| 19.03.2026 | 27,79 | 28,24 | 26,13 | 26,20 | -5,69% | 14.039.119,00 |
| 18.03.2026 | 29,32 | 29,39 | 27,75 | 27,78 | -3,64% | 9.361.252,00 |
| 17.03.2026 | 27,73 | 29,33 | 27,52 | 28,83 | 4,19% | 12.031.757,00 |
| 16.03.2026 | 28,62 | 28,72 | 27,66 | 27,67 | -5,60% | 15.531.365,00 |
| 13.03.2026 | 31,25 | 31,34 | 29,11 | 29,31 | -6,54% | 18.600.249,00 |
| 12.03.2026 | 31,05 | 32,25 | 30,28 | 31,36 | 7,58% | 27.819.498,00 |
| 11.03.2026 | 27,28 | 29,23 | 27,22 | 29,15 | 10,08% | 14.230.316,00 |
| 10.03.2026 | 26,73 | 26,92 | 26,05 | 26,48 | -1,63% | 8.092.103,00 |
| 09.03.2026 | 25,86 | 27,26 | 25,38 | 26,92 | 2,32% | 11.272.015,00 |
| 06.03.2026 | 26,62 | 27,14 | 26,01 | 26,31 | 0,11% | 9.648.894,00 |
| 05.03.2026 | 26,00 | 27,41 | 25,78 | 26,28 | 1,04% | 10.249.734,00 |
| 04.03.2026 | 26,68 | 26,91 | 25,62 | 26,01 | -2,88% | 10.082.686,00 |
| 03.03.2026 | 26,75 | 27,32 | 25,99 | 26,78 | -2,65% | 7.893.715,00 |
| 02.03.2026 | 29,00 | 29,02 | 27,17 | 27,51 | -1,19% | 8.412.097,00 |