33,949$
0,38%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 34,71 | 34,81 | 33,75 | 33,82 | -2,48% | 3.234.206,00 |
| 30.09.2025 | 34,66 | 34,90 | 34,44 | 34,68 | -0,06% | 3.493.573,00 |
| 29.09.2025 | 35,32 | 35,59 | 34,38 | 34,70 | -1,76% | 3.427.135,00 |
| 26.09.2025 | 34,79 | 35,52 | 34,31 | 35,32 | 1,52% | 3.606.382,00 |
| 25.09.2025 | 36,14 | 37,00 | 34,20 | 34,79 | -3,17% | 9.841.195,00 |
| 24.09.2025 | 34,20 | 36,04 | 34,05 | 35,93 | 5,77% | 5.158.347,00 |
| 23.09.2025 | 33,66 | 34,12 | 33,42 | 33,97 | 1,62% | 2.864.312,00 |
| 22.09.2025 | 33,88 | 33,88 | 33,25 | 33,43 | -1,62% | 3.230.613,00 |
| 19.09.2025 | 34,15 | 34,32 | 33,86 | 33,98 | -0,70% | 4.302.217,00 |
| 18.09.2025 | 34,17 | 34,36 | 33,43 | 34,22 | 0,18% | 3.572.970,00 |
| 17.09.2025 | 34,06 | 34,51 | 33,82 | 34,16 | 1,01% | 3.969.803,00 |
| 16.09.2025 | 34,01 | 34,24 | 33,45 | 33,82 | -0,68% | 3.834.629,00 |
| 15.09.2025 | 33,75 | 34,59 | 33,55 | 34,05 | 1,19% | 4.556.427,00 |
| 12.09.2025 | 33,60 | 33,80 | 33,49 | 33,65 | -0,09% | 3.338.871,00 |
| 11.09.2025 | 33,34 | 33,81 | 33,26 | 33,68 | 0,81% | 5.408.540,00 |
| 10.09.2025 | 32,21 | 33,55 | 32,17 | 33,41 | 3,89% | 4.756.757,00 |
| 09.09.2025 | 32,71 | 32,74 | 32,09 | 32,16 | -1,29% | 3.232.688,00 |
| 08.09.2025 | 32,40 | 33,02 | 32,35 | 32,58 | 0,40% | 4.950.713,00 |
| 05.09.2025 | 32,88 | 33,06 | 32,22 | 32,45 | -0,52% | 4.273.310,00 |
| 04.09.2025 | 32,56 | 32,65 | 32,13 | 32,62 | -0,21% | 4.285.471,00 |
| 03.09.2025 | 32,99 | 33,03 | 32,61 | 32,69 | -1,68% | 3.390.588,00 |
| 02.09.2025 | 33,16 | 33,40 | 32,97 | 33,25 | -0,45% | 3.177.539,00 |
| 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% | 3.125.523,00 |
| 27.08.2025 | 33,16 | 33,74 | 33,00 | 33,49 | 0,57% | 3.639.668,00 |
| 26.08.2025 | 33,06 | 33,33 | 32,80 | 33,30 | 0,51% | 5.166.741,00 |
| 25.08.2025 | 32,60 | 34,01 | 32,38 | 33,13 | 1,78% | 7.378.286,00 |
| 22.08.2025 | 32,73 | 32,84 | 32,27 | 32,55 | -0,18% | 3.294.804,00 |
| 21.08.2025 | 32,40 | 32,69 | 32,25 | 32,61 | 0,49% | 3.496.378,00 |
| 20.08.2025 | 32,36 | 32,72 | 32,04 | 32,45 | 0,65% | 3.590.801,00 |
| 19.08.2025 | 32,27 | 32,76 | 32,15 | 32,24 | -0,19% | 3.892.328,00 |
| 18.08.2025 | 32,44 | 32,52 | 31,90 | 32,30 | -0,52% | 6.547.139,00 |
| 15.08.2025 | 32,18 | 32,60 | 32,05 | 32,47 | 1,15% | 3.387.203,00 |
| 14.08.2025 | 32,12 | 32,12 | 31,74 | 32,10 | -0,34% | 3.417.026,00 |
| 13.08.2025 | 31,39 | 32,24 | 31,21 | 32,21 | 3,27% | 4.027.014,00 |
| 12.08.2025 | 32,47 | 32,50 | 31,13 | 31,19 | -4,03% | 8.979.498,00 |
| 11.08.2025 | 32,09 | 32,65 | 32,03 | 32,50 | 1,63% | 5.291.496,00 |
| 08.08.2025 | 31,96 | 32,29 | 31,56 | 31,98 | 0,95% | 5.400.005,00 |
| 07.08.2025 | 31,19 | 31,87 | 30,71 | 31,68 | 2,42% | 8.215.777,00 |
| 06.08.2025 | 31,95 | 32,92 | 30,09 | 30,93 | -13,31% | 17.983.851,00 |
| 05.08.2025 | 35,64 | 35,98 | 35,17 | 35,68 | 0,45% | 4.535.732,00 |
| 04.08.2025 | 35,42 | 35,78 | 35,20 | 35,52 | 0,57% | 3.599.643,00 |
| 01.08.2025 | 35,76 | 35,80 | 34,73 | 35,32 | -1,92% | 4.253.138,00 |
| 31.07.2025 | 35,75 | 36,13 | 35,74 | 36,01 | -0,61% | 3.557.095,00 |
| 30.07.2025 | 36,87 | 37,08 | 36,09 | 36,23 | -2,13% | 3.773.727,00 |
| 29.07.2025 | 36,37 | 37,05 | 36,00 | 37,02 | 1,59% | 4.532.761,00 |
| 28.07.2025 | 36,67 | 36,84 | 36,23 | 36,44 | -1,25% | 2.839.733,00 |
| 25.07.2025 | 37,23 | 37,35 | 36,48 | 36,90 | -1,31% | 5.211.148,00 |
| 24.07.2025 | 37,01 | 37,44 | 36,61 | 37,39 | 0,56% | 5.531.878,00 |
| 23.07.2025 | 36,62 | 37,53 | 36,41 | 37,18 | 3,57% | 4.818.402,00 |
| 22.07.2025 | 35,66 | 36,15 | 35,44 | 35,90 | 1,04% | 3.290.111,00 |
| 21.07.2025 | 36,23 | 36,32 | 35,28 | 35,53 | -1,96% | 3.435.339,00 |
| 18.07.2025 | 35,67 | 36,73 | 35,60 | 36,24 | 2,75% | 4.523.312,00 |
| 17.07.2025 | 35,30 | 35,50 | 34,71 | 35,27 | -0,70% | 5.249.468,00 |
| 16.07.2025 | 35,87 | 36,08 | 35,50 | 35,52 | -1,06% | 4.232.981,00 |
| 15.07.2025 | 36,26 | 36,32 | 35,52 | 35,90 | -0,42% | 4.052.305,00 |
| 14.07.2025 | 36,00 | 36,64 | 35,82 | 36,05 | -1,10% | 3.383.177,00 |
| 11.07.2025 | 35,67 | 36,48 | 35,46 | 36,45 | 1,42% | 3.420.529,00 |
| 10.07.2025 | 37,25 | 37,25 | 35,64 | 35,94 | -3,70% | 5.453.732,00 |
| 09.07.2025 | 37,30 | 37,57 | 36,41 | 37,32 | 0,03% | 3.839.486,00 |
| 08.07.2025 | 37,65 | 38,23 | 37,25 | 37,31 | -1,01% | 4.165.621,00 |
| 07.07.2025 | 37,31 | 37,74 | 37,21 | 37,69 | 1,13% | 4.873.585,00 |
| 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% | 5.840.958,00 |
| 01.07.2025 | 36,44 | 37,05 | 36,23 | 36,78 | 0,82% | 5.642.750,00 |
| 30.06.2025 | 35,16 | 36,50 | 35,13 | 36,48 | 3,28% | 5.955.141,00 |
| 27.06.2025 | 35,12 | 35,41 | 34,88 | 35,32 | 0,40% | 4.663.710,00 |
| 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% | 3.972.710,00 |
| 24.06.2025 | 35,70 | 35,92 | 35,36 | 35,54 | -1,39% | 3.808.542,00 |
| 23.06.2025 | 36,33 | 36,77 | 35,72 | 36,04 | -0,83% | 6.638.960,00 |
| 20.06.2025 | 36,47 | 36,59 | 35,87 | 36,34 | -0,27% | 10.469.162,00 |
| 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% | 4.874.194,00 |
| 16.06.2025 | 35,91 | 36,74 | 35,51 | 36,01 | 0,70% | 5.856.916,00 |
| 13.06.2025 | 34,69 | 36,25 | 34,58 | 35,76 | 3,38% | 8.012.920,00 |
| 12.06.2025 | 34,53 | 34,93 | 34,08 | 34,59 | -0,17% | 5.317.292,00 |
| 11.06.2025 | 34,28 | 34,72 | 33,51 | 34,65 | 1,67% | 7.543.550,00 |
| 10.06.2025 | 34,70 | 34,85 | 34,04 | 34,08 | -1,47% | 8.516.093,00 |
| 09.06.2025 | 34,90 | 35,28 | 34,58 | 34,59 | -0,60% | 6.053.151,00 |
| 06.06.2025 | 34,30 | 35,44 | 33,99 | 34,80 | -4,40% | 11.037.580,00 |
| 05.06.2025 | 36,79 | 36,89 | 36,25 | 36,40 | -1,14% | 6.218.494,00 |
| 04.06.2025 | 37,35 | 37,69 | 36,68 | 36,82 | -0,35% | 4.775.818,00 |
| 03.06.2025 | 36,70 | 37,43 | 36,41 | 36,95 | 0,43% | 4.676.662,00 |
| 02.06.2025 | 36,15 | 36,89 | 36,12 | 36,79 | 1,80% | 5.103.248,00 |
| 30.05.2025 | 35,80 | 36,34 | 35,68 | 36,14 | 0,64% | 6.944.306,00 |
| 29.05.2025 | 36,11 | 36,12 | 35,63 | 35,91 | -0,33% | 3.690.939,00 |
| 28.05.2025 | 35,92 | 36,21 | 35,78 | 36,03 | -0,06% | 2.519.213,00 |
| 27.05.2025 | 35,48 | 36,14 | 35,13 | 36,05 | 2,71% | 5.188.991,00 |
| 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% | 3.168.694,00 |
| 21.05.2025 | 35,10 | 35,90 | 35,07 | 35,54 | 0,03% | 4.224.967,00 |
| 20.05.2025 | 35,33 | 35,96 | 35,23 | 35,53 | 0,51% | 4.449.931,00 |
| 19.05.2025 | 34,90 | 35,47 | 34,64 | 35,35 | 0,40% | 3.951.053,00 |
| 16.05.2025 | 34,51 | 35,32 | 34,46 | 35,21 | 1,56% | 5.309.575,00 |
| 15.05.2025 | 33,64 | 34,78 | 33,52 | 34,67 | 2,94% | 5.202.570,00 |
| 14.05.2025 | 34,23 | 34,23 | 33,41 | 33,68 | -1,61% | 4.988.847,00 |
| 13.05.2025 | 33,28 | 34,42 | 33,06 | 34,23 | 3,88% | 6.670.968,00 |
| 12.05.2025 | 33,02 | 33,32 | 32,58 | 32,95 | 0,86% | 6.073.145,00 |
| 09.05.2025 | 32,28 | 32,71 | 31,85 | 32,67 | 1,30% | 4.675.262,00 |