25,150$
-4,08%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 26,14 | 26,36 | 24,85 | 24,92 | -4,96% | 12.181.648,00 |
| 05.11.2025 | 27,80 | 27,85 | 25,80 | 26,22 | -1,24% | 11.919.497,00 |
| 04.11.2025 | 26,76 | 26,83 | 26,24 | 26,55 | -2,60% | 9.370.161,00 |
| 03.11.2025 | 27,35 | 27,43 | 26,80 | 27,26 | -0,69% | 8.315.500,00 |
| 31.10.2025 | 27,71 | 28,06 | 27,35 | 27,45 | -0,94% | 7.273.754,00 |
| 30.10.2025 | 28,44 | 28,47 | 27,35 | 27,71 | -3,28% | 6.011.060,00 |
| 29.10.2025 | 29,28 | 29,40 | 28,50 | 28,65 | -2,48% | 3.995.799,00 |
| 28.10.2025 | 29,42 | 29,70 | 29,08 | 29,38 | -0,61% | 2.961.227,00 |
| 27.10.2025 | 30,36 | 30,61 | 29,45 | 29,56 | -1,40% | 3.581.124,00 |
| 24.10.2025 | 29,97 | 30,04 | 29,63 | 29,98 | 1,11% | 3.889.986,00 |
| 23.10.2025 | 30,25 | 30,28 | 29,60 | 29,65 | 0,00% | 3.899.794,00 |
| 22.10.2025 | 29,25 | 29,83 | 28,95 | 29,65 | 1,58% | 8.957.232,00 |
| 21.10.2025 | 29,36 | 29,46 | 28,92 | 29,19 | -1,32% | 4.456.421,00 |
| 20.10.2025 | 29,38 | 29,63 | 29,08 | 29,58 | 0,89% | 5.475.129,00 |
| 17.10.2025 | 29,20 | 29,73 | 28,93 | 29,32 | -0,37% | 4.533.557,00 |
| 16.10.2025 | 29,93 | 30,72 | 29,36 | 29,43 | -1,21% | 8.597.193,00 |
| 15.10.2025 | 30,21 | 30,39 | 29,67 | 29,79 | -0,53% | 4.890.610,00 |
| 14.10.2025 | 30,61 | 30,76 | 29,85 | 29,95 | -3,36% | 5.700.706,00 |
| 13.10.2025 | 30,70 | 31,55 | 30,51 | 30,99 | 2,11% | 4.913.430,00 |
| 10.10.2025 | 30,60 | 31,24 | 29,64 | 30,35 | -9,24% | 11.969.362,00 |
| 09.10.2025 | 34,95 | 35,18 | 33,25 | 33,44 | -3,88% | 4.725.844,00 |
| 08.10.2025 | 35,86 | 36,00 | 34,26 | 34,79 | -1,75% | 4.413.642,00 |
| 07.10.2025 | 35,50 | 35,80 | 34,98 | 35,41 | 0,20% | 3.991.355,00 |
| 06.10.2025 | 34,67 | 35,62 | 34,45 | 35,34 | 2,36% | 4.667.789,00 |
| 03.10.2025 | 34,85 | 35,34 | 34,43 | 34,53 | -0,68% | 308.223,00 |
| 02.10.2025 | 33,91 | 35,22 | 33,91 | 34,76 | 2,78% | 4.140.633,00 |
| 01.10.2025 | 34,61 | 34,81 | 33,75 | 33,82 | -2,48% | 3.225.145,00 |
| 30.09.2025 | 34,66 | 34,90 | 34,44 | 34,68 | -0,06% | 3.490.666,00 |
| 29.09.2025 | 35,32 | 35,59 | 34,38 | 34,70 | -1,76% | 3.369.980,00 |
| 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% | 9.808.222,00 |
| 24.09.2025 | 34,20 | 36,04 | 34,05 | 35,93 | 5,77% | 5.112.949,00 |
| 23.09.2025 | 33,66 | 34,12 | 33,42 | 33,97 | 1,62% | 2.852.434,00 |
| 22.09.2025 | 33,88 | 33,88 | 33,25 | 33,43 | -1,62% | 3.221.390,00 |
| 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% | 3.562.532,00 |
| 17.09.2025 | 34,06 | 34,51 | 33,82 | 34,16 | 1,01% | 3.969.734,00 |
| 16.09.2025 | 34,01 | 34,24 | 33,45 | 33,82 | -0,68% | 3.834.147,00 |
| 15.09.2025 | 33,72 | 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 | 32,44 | 33,02 | 32,35 | 32,58 | 0,40% | 4.959.867,00 |
| 05.09.2025 | 32,88 | 33,06 | 32,21 | 32,45 | -0,52% | 4.273.310,00 |
| 04.09.2025 | 32,56 | 32,65 | 32,13 | 32,62 | -0,21% | 4.284.096,00 |
| 03.09.2025 | 32,99 | 33,03 | 32,61 | 32,69 | -1,68% | 3.372.737,00 |
| 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 | 32,73 | 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% | 3.258.868,00 |
| 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% | 3.387.203,00 |
| 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 | 31,96 | 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% | 8.209.872,00 |
| 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 | 35,76 | 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% | 3.555.411,00 |
| 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 | 37,23 | 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% | 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% | 4.523.312,00 |
| 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 | 35,67 | 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% | 5.450.953,00 |
| 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 | 35,12 | 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% | 3.970.081,00 |
| 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% | 10.469.162,00 |
| 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% | 4.799.854,00 |