Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,46 | 29,85 | 0,00 | 29,40 | -4,50% | - |
| 25.02.2021 | 32,12 | 32,48 | 0,00 | 30,79 | -4,16% | - |
| 24.02.2021 | 30,32 | 33,14 | 30,25 | 32,12 | 8,79% | - |
| 23.02.2021 | 29,26 | 29,69 | 28,87 | 29,53 | -0,61% | - |
| 22.02.2021 | 30,12 | 30,87 | 29,63 | 29,71 | 2,31% | - |
| 19.02.2021 | 28,39 | 29,59 | 27,94 | 29,04 | 5,10% | - |
| 18.02.2021 | 27,76 | 28,75 | 0,00 | 27,63 | -9,20% | - |
| 17.02.2021 | 29,88 | 30,91 | 29,77 | 30,43 | -0,70% | - |
| 16.02.2021 | 30,67 | 31,05 | 30,25 | 30,64 | 4,68% | - |
| 12.02.2021 | 28,76 | 29,37 | 28,67 | 29,27 | 5,16% | - |
| 11.02.2021 | 28,05 | 28,19 | 27,49 | 27,84 | -0,20% | - |
| 10.02.2021 | 27,33 | 27,95 | 0,00 | 27,89 | -0,32% | - |
| 09.02.2021 | 28,97 | 28,98 | 0,00 | 27,98 | -3,78% | - |
| 08.02.2021 | 28,78 | 29,30 | 28,73 | 29,08 | 5,21% | - |
| 05.02.2021 | 27,54 | 27,94 | 27,33 | 27,64 | 0,78% | - |
| 04.02.2021 | 27,24 | 27,89 | 27,22 | 27,43 | -0,80% | - |
| 03.02.2021 | 27,27 | 28,08 | 27,26 | 27,65 | 1,17% | - |
| 02.02.2021 | 26,86 | 27,59 | 26,75 | 27,33 | 1,60% | - |
| 01.02.2021 | 26,61 | 27,24 | 26,41 | 26,90 | 3,44% | - |
| 29.01.2021 | 26,02 | 26,02 | 26,00 | 26,00 | -4,46% | - |
| 28.01.2021 | 26,68 | 27,42 | 0,00 | 27,22 | 1,95% | - |
| 27.01.2021 | 26,70 | 26,70 | 26,70 | 26,70 | -2,54% | - |
| 26.01.2021 | 27,96 | 28,07 | 27,38 | 27,39 | -4,41% | - |
| 25.01.2021 | 28,60 | 28,66 | 27,62 | 28,66 | 1,20% | - |
| 22.01.2021 | 28,12 | 28,45 | 28,12 | 28,32 | -0,32% | - |
| 21.01.2021 | 28,41 | 28,41 | 28,40 | 28,41 | -0,46% | - |
| 20.01.2021 | 28,93 | 28,93 | 28,26 | 28,54 | -0,56% | - |
| 19.01.2021 | 28,16 | 28,74 | 28,14 | 28,70 | 0,46% | - |
| 15.01.2021 | 28,36 | 28,85 | 28,30 | 28,57 | -1,01% | - |
| 14.01.2021 | 28,76 | 29,33 | 28,54 | 28,86 | 2,49% | - |
| 13.01.2021 | 28,48 | 28,48 | 27,91 | 28,16 | -1,26% | - |
| 12.01.2021 | 27,20 | 28,65 | 27,17 | 28,52 | 6,46% | - |
| 11.01.2021 | 26,92 | 27,17 | 26,66 | 26,79 | -0,07% | - |
| 08.01.2021 | 26,16 | 26,91 | 26,16 | 26,81 | -0,33% | - |
| 07.01.2021 | 27,39 | 27,88 | 26,74 | 26,90 | 3,40% | - |
| 06.01.2021 | 26,01 | 26,02 | 26,01 | 26,01 | 6,10% | - |
| 05.01.2021 | 23,97 | 24,61 | 23,74 | 24,52 | 3,64% | - |
| 04.01.2021 | 23,66 | 23,83 | 23,26 | 23,66 | 2,85% | - |
| 31.12.2020 | 22,64 | 23,39 | 22,64 | 23,00 | 3,88% | - |
| 30.12.2020 | 22,13 | 22,37 | 22,06 | 22,14 | 2,15% | - |
| 29.12.2020 | 21,52 | 21,87 | 21,41 | 21,68 | 0,30% | - |
| 28.12.2020 | 22,31 | 22,32 | 21,61 | 21,61 | -2,42% | - |
| 24.12.2020 | 21,87 | 22,65 | 21,46 | 22,15 | 0,05% | - |
| 23.12.2020 | 22,01 | 22,27 | 21,83 | 22,14 | 1,07% | - |
| 22.12.2020 | 23,12 | 23,12 | 21,88 | 21,90 | -5,22% | - |
| 21.12.2020 | 22,76 | 23,30 | 22,61 | 23,11 | 0,17% | - |
| 18.12.2020 | 22,93 | 23,47 | 22,75 | 23,07 | -0,22% | - |
| 17.12.2020 | 23,12 | 23,12 | 23,12 | 23,12 | 0,02% | - |
| 16.12.2020 | 22,67 | 23,11 | 22,21 | 23,11 | -1,72% | - |
| 15.12.2020 | 22,77 | 23,52 | 22,69 | 23,52 | 3,75% | - |
| 14.12.2020 | 23,32 | 23,69 | 22,67 | 22,67 | 1,98% | - |
| 11.12.2020 | 22,20 | 22,26 | 21,87 | 22,23 | -0,60% | - |
| 10.12.2020 | 22,29 | 22,36 | 21,76 | 22,36 | -0,97% | - |
| 09.12.2020 | 22,64 | 23,86 | 21,84 | 22,58 | 1,51% | - |
| 08.12.2020 | 22,62 | 22,75 | 21,97 | 22,25 | 2,21% | - |
| 07.12.2020 | 22,07 | 22,35 | 21,76 | 21,77 | -0,37% | - |
| 04.12.2020 | 22,74 | 23,26 | 21,85 | 21,85 | 3,12% | - |
| 03.12.2020 | 21,29 | 21,74 | 21,09 | 21,19 | -2,55% | - |
| 02.12.2020 | 21,52 | 21,74 | 21,01 | 21,74 | -0,09% | - |
| 01.12.2020 | 22,16 | 22,21 | 21,55 | 21,76 | -0,80% | - |
| 30.11.2020 | 22,07 | 22,27 | 21,79 | 21,94 | -3,39% | - |
| 27.11.2020 | 22,96 | 22,96 | 22,55 | 22,71 | 0,62% | - |
| 25.11.2020 | 22,70 | 22,86 | 22,34 | 22,57 | -2,63% | - |
| 24.11.2020 | 23,17 | 23,18 | 0,00 | 23,18 | 12,91% | - |
| 23.11.2020 | 20,53 | 20,53 | 20,53 | 20,53 | 4,75% | - |
| 20.11.2020 | 19,58 | 19,67 | 19,42 | 19,60 | 0,10% | - |
| 19.11.2020 | 19,41 | 19,61 | 19,20 | 19,58 | 1,87% | - |
| 18.11.2020 | 19,32 | 19,77 | 19,15 | 19,22 | 1,37% | - |
| 17.11.2020 | 18,97 | 18,97 | 18,95 | 18,96 | 1,07% | - |
| 16.11.2020 | 18,70 | 18,80 | 18,42 | 18,76 | 4,05% | - |
| 13.11.2020 | 17,83 | 18,08 | 17,78 | 18,03 | 3,74% | - |
| 12.11.2020 | 17,59 | 17,73 | 17,10 | 17,38 | -1,50% | - |
| 11.11.2020 | 17,57 | 17,82 | 17,49 | 17,64 | 0,14% | - |
| 10.11.2020 | 17,28 | 17,75 | 0,00 | 17,62 | 3,47% | - |
| 09.11.2020 | 0,00 | 17,67 | 0,00 | 17,03 | 0,71% | - |
| 06.11.2020 | 17,40 | 17,58 | 14,40 | 16,91 | -1,40% | - |
| 05.11.2020 | 16,98 | 17,33 | 16,86 | 17,15 | 2,39% | - |
| 04.11.2020 | 0,00 | 17,09 | 0,00 | 16,75 | -3,18% | - |
| 03.11.2020 | 16,89 | 17,52 | 16,52 | 17,30 | -10,80% | - |
| 02.11.2020 | 19,04 | 19,45 | 19,02 | 19,39 | 5,27% | - |
| 30.10.2020 | 18,25 | 18,55 | 0,00 | 18,42 | 0,57% | - |
| 29.10.2020 | 18,11 | 18,55 | 18,05 | 18,32 | 1,55% | - |
| 28.10.2020 | 17,95 | 18,31 | 17,86 | 18,04 | -1,72% | - |
| 27.10.2020 | 18,31 | 18,64 | 0,00 | 18,35 | 1,07% | - |
| 26.10.2020 | 18,50 | 18,61 | 17,98 | 18,16 | -2,89% | - |
| 23.10.2020 | 18,91 | 19,17 | 18,67 | 18,70 | -0,11% | - |
| 22.10.2020 | 18,52 | 18,72 | 18,26 | 18,72 | -1,06% | - |
| 21.10.2020 | 18,91 | 19,20 | 18,85 | 18,92 | 0,37% | - |
| 20.10.2020 | 19,34 | 19,38 | 18,74 | 18,85 | -1,21% | - |
| 19.10.2020 | 0,00 | 19,46 | 0,00 | 19,08 | -0,37% | - |
| 16.10.2020 | 0,00 | 19,47 | 0,00 | 19,15 | -1,74% | - |
| 15.10.2020 | 19,10 | 19,59 | 18,98 | 19,49 | 0,91% | - |
| 14.10.2020 | 19,59 | 19,77 | 19,24 | 19,31 | -0,08% | - |
| 13.10.2020 | 19,09 | 19,44 | 18,94 | 19,33 | -0,21% | - |
| 12.10.2020 | 19,64 | 19,73 | 19,24 | 19,37 | -1,50% | - |
| 09.10.2020 | 19,71 | 19,80 | 19,40 | 19,66 | -0,08% | - |
| 08.10.2020 | 19,59 | 19,78 | 19,30 | 19,68 | -0,40% | - |
| 07.10.2020 | 19,47 | 19,87 | 19,36 | 19,76 | 4,83% | - |
| 06.10.2020 | 19,27 | 19,72 | 18,78 | 18,85 | -2,28% | - |
| 05.10.2020 | 19,05 | 19,44 | 18,91 | 19,29 | 5,12% | - |