30,699$
-0,84%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 30,74 | 30,78 | 30,41 | 30,72 | -0,79% | - |
| 15.04.2024 | 31,40 | 31,65 | 30,74 | 30,96 | -0,51% | 3.363.283,00 |
| 12.04.2024 | 31,93 | 32,03 | 30,91 | 31,12 | -2,99% | 3.564.292,00 |
| 11.04.2024 | 32,59 | 32,66 | 31,83 | 32,08 | -1,84% | 3.736.193,00 |
| 10.04.2024 | 33,00 | 33,18 | 32,15 | 32,68 | -1,89% | 4.163.994,00 |
| 09.04.2024 | 32,82 | 33,32 | 32,54 | 33,31 | 2,30% | 3.996.395,00 |
| 08.04.2024 | 33,16 | 33,44 | 32,47 | 32,56 | -1,18% | 3.626.656,00 |
| 05.04.2024 | 32,53 | 33,08 | 32,42 | 32,95 | 0,52% | 4.266.694,00 |
| 04.04.2024 | 32,81 | 33,00 | 32,44 | 32,78 | 0,71% | 5.200.441,00 |
| 03.04.2024 | 32,19 | 32,59 | 31,97 | 32,55 | 1,37% | 3.258.914,00 |
| 02.04.2024 | 32,45 | 32,88 | 31,88 | 32,11 | -0,99% | 4.546.086,00 |
| 01.04.2024 | 32,78 | 32,91 | 32,24 | 32,43 | -0,09% | 4.939.888,00 |
| 28.03.2024 | 32,18 | 32,57 | 31,47 | 32,46 | 1,41% | 7.077.946,00 |
| 27.03.2024 | 30,61 | 32,02 | 30,53 | 32,01 | 4,95% | 4.885.624,00 |
| 26.03.2024 | 30,88 | 31,30 | 30,43 | 30,50 | -2,52% | 5.368.847,00 |
| 25.03.2024 | 31,33 | 31,75 | 31,18 | 31,29 | 0,35% | 3.864.268,00 |
| 22.03.2024 | 32,06 | 32,14 | 31,11 | 31,18 | -2,68% | 4.087.372,00 |
| 21.03.2024 | 32,30 | 32,49 | 32,03 | 32,04 | -0,71% | 3.311.258,00 |
| 20.03.2024 | 32,03 | 32,45 | 31,85 | 32,27 | 0,34% | 3.562.234,00 |
| 19.03.2024 | 32,16 | 32,21 | 31,83 | 32,16 | -0,19% | 3.276.484,00 |
| 18.03.2024 | 32,19 | 32,60 | 31,80 | 32,22 | 0,37% | 4.053.613,00 |
| 15.03.2024 | 31,50 | 32,17 | 31,47 | 32,10 | 1,49% | 9.151.281,00 |
| 14.03.2024 | 31,73 | 31,99 | 31,33 | 31,63 | -1,00% | 5.023.045,00 |
| 13.03.2024 | 31,41 | 32,23 | 31,37 | 31,95 | 1,88% | 3.743.215,00 |
| 12.03.2024 | 31,76 | 31,76 | 31,06 | 31,36 | -0,92% | 3.321.728,00 |
| 11.03.2024 | 31,49 | 31,94 | 31,34 | 31,65 | 0,19% | 3.710.205,00 |
| 08.03.2024 | 32,08 | 32,25 | 31,51 | 31,59 | -1,06% | 3.037.413,00 |
| 07.03.2024 | 31,73 | 32,54 | 31,60 | 31,93 | 1,53% | 4.050.926,00 |
| 06.03.2024 | 31,46 | 31,79 | 31,19 | 31,45 | 0,67% | 3.406.185,00 |
| 05.03.2024 | 31,06 | 31,91 | 30,96 | 31,24 | -0,16% | 5.022.428,00 |
| 04.03.2024 | 31,59 | 31,69 | 31,10 | 31,29 | -1,07% | 6.875.248,00 |
| 01.03.2024 | 31,80 | 31,86 | 31,42 | 31,63 | 1,51% | 7.706.143,00 |
| 29.02.2024 | 30,57 | 31,27 | 30,47 | 31,16 | 0,87% | 9.124.961,00 |
| 28.02.2024 | 30,84 | 31,60 | 30,80 | 30,89 | -1,06% | 6.601.328,00 |
| 27.02.2024 | 31,82 | 31,94 | 31,19 | 31,22 | -1,33% | 4.620.402,00 |
| 26.02.2024 | 31,27 | 31,86 | 31,11 | 31,64 | 0,51% | 4.272.196,00 |
| 23.02.2024 | 31,88 | 32,12 | 31,28 | 31,48 | -2,30% | 6.119.528,00 |
| 22.02.2024 | 31,90 | 32,51 | 31,22 | 32,22 | 6,58% | 11.504.517,00 |
| 21.02.2024 | 30,16 | 30,54 | 29,86 | 30,23 | -0,43% | 6.316.285,00 |
| 20.02.2024 | 30,30 | 30,50 | 30,00 | 30,36 | -0,62% | 5.996.909,00 |
| 16.02.2024 | 30,16 | 30,59 | 29,83 | 30,55 | 1,36% | 5.131.807,00 |
| 15.02.2024 | 29,43 | 30,60 | 29,43 | 30,14 | 2,00% | 6.094.192,00 |
| 14.02.2024 | 29,64 | 29,82 | 29,25 | 29,55 | 0,14% | 6.270.817,00 |
| 13.02.2024 | 30,19 | 30,52 | 29,27 | 29,51 | -3,53% | 5.051.500,00 |
| 12.02.2024 | 30,06 | 30,83 | 29,99 | 30,59 | 2,24% | 5.199.266,00 |
| 09.02.2024 | 30,23 | 30,49 | 29,82 | 29,92 | -0,56% | 5.869.937,00 |
| 08.02.2024 | 30,37 | 30,37 | 29,87 | 30,09 | -0,92% | 3.504.041,00 |
| 07.02.2024 | 30,46 | 30,64 | 29,82 | 30,37 | 0,07% | 5.200.483,00 |
| 06.02.2024 | 29,90 | 30,56 | 29,74 | 30,35 | 1,40% | 5.356.503,00 |
| 05.02.2024 | 30,27 | 30,45 | 29,92 | 29,93 | -3,01% | 5.056.949,00 |
| 02.02.2024 | 30,61 | 30,95 | 30,21 | 30,86 | -0,03% | 4.420.279,00 |
| 01.02.2024 | 31,22 | 31,38 | 30,53 | 30,87 | 0,52% | 8.121.908,00 |
| 31.01.2024 | 31,67 | 31,76 | 30,71 | 30,71 | -3,37% | 5.742.427,00 |
| 30.01.2024 | 31,78 | 32,17 | 31,59 | 31,78 | -1,06% | 4.111.432,00 |
| 29.01.2024 | 32,10 | 32,23 | 31,72 | 32,12 | -0,34% | 3.622.116,00 |
| 26.01.2024 | 32,23 | 32,33 | 31,97 | 32,23 | 0,56% | 3.570.644,00 |
| 25.01.2024 | 32,35 | 32,42 | 31,64 | 32,05 | 0,28% | 3.341.468,00 |
| 24.01.2024 | 32,15 | 32,52 | 31,82 | 31,96 | -0,78% | 3.972.637,00 |
| 23.01.2024 | 32,37 | 33,00 | 32,20 | 32,21 | 0,66% | 4.803.628,00 |
| 22.01.2024 | 31,95 | 32,31 | 31,48 | 32,00 | -0,31% | 5.460.494,00 |
| 19.01.2024 | 32,21 | 32,30 | 31,55 | 32,10 | -0,06% | 6.090.557,00 |
| 18.01.2024 | 31,77 | 32,15 | 31,33 | 32,12 | 1,58% | 6.601.347,00 |
| 17.01.2024 | 31,90 | 32,06 | 31,33 | 31,62 | -2,32% | 5.134.754,00 |
| 16.01.2024 | 32,54 | 32,54 | 31,96 | 32,37 | -1,25% | 4.792.845,00 |
| 12.01.2024 | 33,67 | 33,71 | 32,42 | 32,78 | -1,77% | 6.683.746,00 |
| 11.01.2024 | 33,62 | 33,79 | 33,17 | 33,37 | -0,89% | 5.894.182,00 |
| 10.01.2024 | 33,88 | 34,09 | 33,41 | 33,67 | -1,52% | 4.019.098,00 |
| 09.01.2024 | 35,14 | 35,32 | 34,12 | 34,19 | -3,39% | 5.249.331,00 |
| 08.01.2024 | 35,05 | 35,50 | 34,52 | 35,39 | -0,37% | 4.299.999,00 |
| 05.01.2024 | 35,77 | 36,03 | 35,22 | 35,52 | -0,56% | 6.485.591,00 |
| 04.01.2024 | 36,92 | 37,00 | 35,56 | 35,72 | -2,54% | 4.480.039,00 |
| 03.01.2024 | 36,07 | 37,30 | 35,75 | 36,65 | 0,47% | 3.640.482,00 |
| 02.01.2024 | 35,65 | 37,00 | 35,63 | 36,48 | 2,10% | 3.820.271,00 |
| 29.12.2023 | 35,93 | 36,06 | 35,48 | 35,73 | -1,05% | 2.502.173,00 |
| 28.12.2023 | 36,55 | 36,73 | 36,09 | 36,11 | -1,20% | 2.146.916,00 |
| 27.12.2023 | 36,24 | 36,69 | 36,24 | 36,55 | 0,38% | 2.178.590,00 |
| 26.12.2023 | 36,34 | 36,60 | 36,16 | 36,41 | 0,55% | 1.924.143,00 |
| 22.12.2023 | 36,50 | 36,93 | 36,05 | 36,21 | -0,33% | 3.040.382,00 |
| 21.12.2023 | 36,16 | 36,49 | 35,65 | 36,33 | 0,97% | 3.932.399,00 |
| 20.12.2023 | 37,55 | 37,63 | 35,97 | 35,98 | -5,69% | 5.733.610,00 |
| 19.12.2023 | 37,37 | 38,30 | 37,21 | 38,15 | 3,11% | 4.210.367,00 |
| 18.12.2023 | 37,48 | 37,71 | 36,96 | 37,00 | 1,04% | 4.181.666,00 |
| 15.12.2023 | 36,83 | 37,30 | 36,23 | 36,62 | -1,29% | 9.179.371,00 |
| 14.12.2023 | 37,37 | 38,06 | 36,98 | 37,10 | 1,76% | 4.370.464,00 |
| 13.12.2023 | 34,66 | 36,54 | 34,56 | 36,46 | 4,86% | 3.989.841,00 |
| 12.12.2023 | 35,53 | 35,72 | 34,66 | 34,77 | -3,12% | 2.656.356,00 |
| 11.12.2023 | 35,40 | 35,95 | 35,23 | 35,89 | 0,59% | 2.862.624,00 |
| 08.12.2023 | 36,00 | 36,23 | 35,31 | 35,68 | -0,64% | 3.011.577,00 |
| 07.12.2023 | 35,52 | 36,44 | 35,35 | 35,91 | 2,37% | 3.615.318,00 |
| 06.12.2023 | 35,23 | 35,76 | 34,98 | 35,08 | -0,20% | 3.293.606,00 |
| 05.12.2023 | 35,94 | 36,22 | 35,06 | 35,15 | -2,66% | 3.920.485,00 |
| 04.12.2023 | 36,35 | 36,96 | 36,02 | 36,11 | -2,14% | 3.478.241,00 |
| 01.12.2023 | 35,96 | 37,13 | 35,82 | 36,90 | 2,81% | 3.337.055,00 |
| 30.11.2023 | 36,47 | 36,50 | 35,61 | 35,89 | -1,46% | 8.430.134,00 |
| 29.11.2023 | 36,50 | 36,75 | 36,12 | 36,42 | 0,39% | 2.970.684,00 |
| 28.11.2023 | 35,99 | 36,42 | 35,44 | 36,28 | 0,78% | 2.657.969,00 |
| 27.11.2023 | 36,11 | 36,17 | 35,68 | 36,00 | -1,13% | 2.728.262,00 |
| 24.11.2023 | 36,11 | 36,94 | 36,10 | 36,41 | 1,11% | 1.381.897,00 |
| 22.11.2023 | 35,67 | 36,07 | 35,10 | 36,01 | 0,25% | 2.337.607,00 |
| 21.11.2023 | 36,03 | 36,23 | 35,44 | 35,92 | -0,80% | 3.485.095,00 |