29,390$
-1,28%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 29,37 | 29,91 | 29,12 | 29,65 | -0,40% | 4.223.971,00 |
| 12.02.2026 | 31,00 | 31,10 | 29,63 | 29,77 | -4,40% | 6.085.155,00 |
| 11.02.2026 | 30,50 | 31,28 | 30,42 | 31,14 | 3,39% | 6.047.877,00 |
| 10.02.2026 | 29,74 | 30,21 | 29,59 | 30,12 | 1,89% | 5.475.071,00 |
| 09.02.2026 | 28,66 | 29,70 | 28,53 | 29,56 | 3,36% | 5.059.693,00 |
| 06.02.2026 | 28,00 | 28,70 | 27,90 | 28,60 | 3,03% | 4.542.036,00 |
| 05.02.2026 | 28,59 | 28,88 | 27,35 | 27,76 | -3,68% | 6.590.659,00 |
| 04.02.2026 | 28,37 | 28,96 | 28,21 | 28,82 | 1,80% | 7.073.861,00 |
| 03.02.2026 | 27,30 | 28,37 | 27,30 | 28,31 | 3,81% | 6.090.100,00 |
| 02.02.2026 | 27,39 | 27,68 | 26,67 | 27,27 | -0,84% | 8.001.206,00 |
| 30.01.2026 | 27,50 | 28,08 | 27,16 | 27,50 | -1,93% | 8.286.016,00 |
| 29.01.2026 | 28,55 | 29,04 | 27,75 | 28,04 | -0,36% | 4.741.127,00 |
| 28.01.2026 | 28,77 | 29,07 | 27,78 | 28,14 | -1,05% | 5.322.825,00 |
| 27.01.2026 | 28,32 | 28,85 | 28,08 | 28,44 | 0,39% | 4.143.408,00 |
| 26.01.2026 | 29,09 | 29,12 | 28,22 | 28,33 | -1,60% | 5.703.808,00 |
| 23.01.2026 | 28,24 | 29,13 | 28,20 | 28,79 | 2,24% | 6.428.554,00 |
| 22.01.2026 | 27,82 | 28,79 | 27,70 | 28,16 | 1,84% | 10.202.956,00 |
| 21.01.2026 | 27,36 | 27,88 | 27,13 | 27,65 | 2,29% | 7.136.250,00 |
| 20.01.2026 | 26,33 | 27,14 | 26,32 | 27,03 | 2,58% | 7.090.629,00 |
| 16.01.2026 | 26,48 | 26,88 | 25,85 | 26,35 | -4,46% | 14.229.346,00 |
| 15.01.2026 | 27,92 | 28,15 | 27,11 | 27,58 | -0,22% | 6.483.589,00 |
| 14.01.2026 | 27,05 | 28,17 | 27,03 | 27,64 | 5,46% | 12.067.846,00 |
| 13.01.2026 | 26,44 | 26,76 | 26,06 | 26,21 | 1,91% | 7.170.713,00 |
| 12.01.2026 | 26,20 | 26,20 | 25,42 | 25,72 | -1,00% | 6.779.712,00 |
| 09.01.2026 | 26,72 | 27,25 | 25,77 | 25,98 | -1,89% | 8.657.204,00 |
| 08.01.2026 | 25,34 | 26,83 | 25,34 | 26,48 | 4,66% | 9.984.453,00 |
| 07.01.2026 | 25,21 | 25,56 | 24,69 | 25,30 | 0,56% | 6.057.138,00 |
| 06.01.2026 | 24,96 | 25,24 | 24,70 | 25,16 | 1,17% | 6.304.119,00 |
| 05.01.2026 | 25,26 | 25,42 | 24,48 | 24,87 | -0,60% | 6.445.755,00 |
| 02.01.2026 | 24,12 | 25,37 | 23,99 | 25,02 | 3,86% | 6.577.363,00 |
| 31.12.2025 | 24,13 | 24,31 | 24,03 | 24,09 | -0,25% | 4.509.429,00 |
| 30.12.2025 | 24,14 | 24,38 | 24,13 | 24,15 | 0,37% | 4.048.567,00 |
| 29.12.2025 | 24,12 | 24,27 | 23,85 | 24,06 | -1,03% | 5.222.168,00 |
| 26.12.2025 | 24,28 | 24,39 | 24,03 | 24,31 | 0,29% | 3.919.463,00 |
| 24.12.2025 | 24,35 | 24,38 | 24,16 | 24,24 | -0,21% | 1.619.321,00 |
| 23.12.2025 | 24,25 | 24,58 | 24,07 | 24,29 | -0,12% | 4.456.130,00 |
| 22.12.2025 | 24,08 | 24,44 | 24,00 | 24,32 | 2,18% | 6.325.821,00 |
| 19.12.2025 | 23,98 | 24,27 | 23,69 | 23,80 | -0,67% | 12.486.626,00 |
| 18.12.2025 | 24,45 | 24,63 | 23,92 | 23,96 | -0,29% | 5.576.386,00 |
| 17.12.2025 | 23,57 | 24,32 | 23,56 | 24,03 | 2,43% | 6.772.407,00 |
| 16.12.2025 | 24,75 | 24,85 | 23,44 | 23,46 | -5,63% | 13.149.863,00 |
| 15.12.2025 | 25,76 | 25,99 | 24,74 | 24,86 | -5,15% | 12.982.240,00 |
| 12.12.2025 | 25,58 | 26,28 | 25,54 | 26,21 | 4,05% | 9.825.811,00 |
| 11.12.2025 | 23,80 | 25,74 | 23,79 | 25,19 | 6,06% | 14.173.983,00 |
| 10.12.2025 | 23,65 | 23,76 | 23,32 | 23,75 | -0,25% | 7.365.074,00 |
| 09.12.2025 | 23,43 | 23,89 | 23,33 | 23,81 | 0,72% | 6.584.550,00 |
| 08.12.2025 | 23,63 | 23,90 | 23,36 | 23,64 | 0,13% | 9.060.394,00 |
| 05.12.2025 | 24,24 | 24,56 | 23,60 | 23,61 | -2,03% | 7.299.407,00 |
| 04.12.2025 | 24,03 | 24,32 | 23,89 | 24,10 | -0,45% | 4.722.650,00 |
| 03.12.2025 | 24,44 | 24,60 | 24,17 | 24,21 | -0,70% | 4.826.480,00 |
| 02.12.2025 | 24,96 | 24,96 | 24,12 | 24,38 | -2,32% | 6.423.606,00 |
| 01.12.2025 | 24,48 | 25,37 | 24,41 | 24,96 | 1,92% | 7.362.024,00 |
| 28.11.2025 | 24,35 | 24,59 | 24,30 | 24,49 | 0,95% | 6.883.746,00 |
| 26.11.2025 | 24,21 | 24,41 | 24,02 | 24,26 | 0,41% | 6.621.922,00 |
| 25.11.2025 | 23,72 | 24,42 | 23,70 | 24,16 | 2,37% | 7.904.022,00 |
| 24.11.2025 | 24,02 | 24,14 | 23,35 | 23,60 | -2,36% | 7.679.966,00 |
| 21.11.2025 | 24,00 | 24,44 | 23,82 | 24,17 | 1,00% | 5.659.191,00 |
| 20.11.2025 | 24,62 | 24,79 | 23,88 | 23,93 | -2,33% | 8.939.136,00 |
| 19.11.2025 | 24,54 | 24,71 | 24,18 | 24,50 | -0,73% | 5.993.825,00 |
| 18.11.2025 | 24,55 | 24,75 | 24,31 | 24,68 | 0,65% | 6.170.989,00 |
| 17.11.2025 | 25,91 | 26,01 | 24,48 | 24,52 | -5,87% | 7.194.819,00 |
| 14.11.2025 | 25,38 | 26,23 | 25,38 | 26,05 | 1,96% | 6.154.098,00 |
| 13.11.2025 | 25,58 | 25,99 | 25,49 | 25,55 | 0,35% | 5.152.337,00 |
| 12.11.2025 | 25,48 | 25,89 | 25,38 | 25,46 | -0,97% | 5.717.058,00 |
| 11.11.2025 | 25,51 | 25,90 | 25,03 | 25,71 | -0,70% | 6.730.909,00 |
| 10.11.2025 | 25,84 | 26,07 | 25,24 | 25,89 | 1,21% | 8.044.000,00 |
| 07.11.2025 | 25,12 | 25,72 | 24,99 | 25,58 | 2,65% | 8.226.651,00 |
| 06.11.2025 | 26,14 | 26,36 | 24,85 | 24,92 | -4,96% | 12.106.232,00 |
| 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 |