Mosaic Company MOS
NYSE · Vereinigte Staaten · Prozessindustrie
$21,65-0,77 (-3,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21,65 | -3,43 % | $22,61 | $22,85 | $21,53 | 7,85M |
| 2026-09-29 | $22,42 | +0,76 % | $22,25 | $22,59 | $22,08 | 5,33M |
| 2026-09-28 | $22,25 | -3,30 % | $22,76 | $22,76 | $22,15 | 6,95M |
| 2026-09-25 | $23,01 | -2,87 % | $23,70 | $23,70 | $22,66 | 9,10M |
| 2026-09-24 | $23,69 | -2,79 % | $24,30 | $24,43 | $23,18 | 9,22M |
| 2026-09-23 | $24,37 | -1,46 % | $24,50 | $25,07 | $24,29 | 5,31M |
| 2026-09-22 | $24,73 | +2,74 % | $24,09 | $24,99 | $23,85 | 6,17M |
| 2026-09-21 | $24,07 | -1,67 % | $24,72 | $24,94 | $23,03 | 13,09M |
| 2026-09-18 | $24,48 | -3,58 % | $25,36 | $25,36 | $24,46 | 11,77M |
| 2026-09-17 | $25,39 | +2,42 % | $25,07 | $25,76 | $24,95 | 4,71M |
| 2026-09-16 | $24,79 | -2,63 % | $25,40 | $25,40 | $24,35 | 7,64M |
| 2026-09-15 | $25,46 | +1,64 % | $24,96 | $25,65 | $24,61 | 11,46M |
| 2026-09-14 | $25,05 | -0,56 % | $24,81 | $25,16 | $24,47 | 9,00M |
| 2026-09-11 | $25,19 | -0,83 % | $25,43 | $25,98 | $25,05 | 6,51M |
| 2026-09-10 | $25,40 | -3,09 % | $25,97 | $26,50 | $25,40 | 7,80M |
| 2026-09-09 | $26,21 | -1,21 % | $26,80 | $26,96 | $26,08 | 7,52M |
| 2026-09-08 | $26,53 | +2,63 % | $26,15 | $26,89 | $26,02 | 10,58M |
| 2026-09-04 | $25,85 | +1,41 % | $25,00 | $26,04 | $24,77 | 8,51M |
| 2026-09-03 | $25,49 | -1,12 % | $26,12 | $26,31 | $25,15 | 7,03M |
| 2026-09-02 | $25,78 | +4,04 % | $24,70 | $26,00 | $24,63 | 9,84M |
| 2026-09-01 | $24,78 | +2,74 % | $23,94 | $25,21 | $23,42 | 9,02M |
| 2026-08-31 | $24,12 | +2,20 % | $23,68 | $24,51 | $23,68 | 6,91M |
| 2026-08-28 | $23,60 | -0,67 % | $23,95 | $24,29 | $23,33 | 5,39M |
| 2026-08-27 | $23,76 | -1,66 % | $24,00 | $24,00 | $23,32 | 5,66M |
| 2026-08-26 | $24,16 | -0,45 % | $24,84 | $25,20 | $24,14 | 7,95M |
| 2026-08-25 | $24,27 | +1,13 % | $23,77 | $24,40 | $23,66 | 5,90M |
| 2026-08-24 | $24,00 | -1,68 % | $24,62 | $25,18 | $23,59 | 8,72M |
| 2026-08-21 | $24,41 | +4,54 % | $23,77 | $24,76 | $23,55 | 13,53M |
| 2026-08-20 | $23,35 | +5,04 % | $22,46 | $23,45 | $22,31 | 12,62M |
| 2026-08-19 | $22,23 | +5,16 % | $21,64 | $22,53 | $21,60 | 8,74M |
| 2026-08-18 | $21,14 | -0,42 % | $21,23 | $21,43 | $21,05 | 5,86M |
| 2026-08-17 | $21,23 | -1,76 % | $21,62 | $21,69 | $20,82 | 9,23M |
| 2026-08-14 | $21,61 | -0,78 % | $21,74 | $22,02 | $21,53 | 6,03M |
| 2026-08-13 | $21,78 | -3,63 % | $22,60 | $23,03 | $21,41 | 7,91M |
| 2026-08-12 | $22,60 | -2,16 % | $23,07 | $23,07 | $22,35 | 5,96M |
| 2026-08-11 | $23,10 | -1,58 % | $23,36 | $23,62 | $23,05 | 5,96M |
| 2026-08-10 | $23,47 | +1,78 % | $22,88 | $23,48 | $22,43 | 5,98M |
| 2026-08-07 | $23,06 | -1,71 % | $23,27 | $23,41 | $22,85 | 5,70M |
| 2026-08-06 | $23,46 | +0,21 % | $23,00 | $23,95 | $22,44 | 8,34M |
| 2026-08-05 | $23,41 | +3,08 % | $21,70 | $23,90 | $21,44 | 16,53M |
| 2026-08-04 | $22,71 | +4,13 % | $21,90 | $22,75 | $21,71 | 6,73M |
| 2026-08-03 | $21,81 | -1,40 % | $22,27 | $22,43 | $21,61 | 7,81M |
| 2026-07-31 | $22,12 | -2,85 % | $22,65 | $22,98 | $22,07 | 11,17M |
| 2026-07-30 | $22,77 | +0,66 % | $22,64 | $22,97 | $22,30 | 5,71M |
| 2026-07-29 | $22,62 | -1,99 % | $22,98 | $23,15 | $22,31 | 6,93M |
| 2026-07-28 | $23,08 | +3,31 % | $22,77 | $23,17 | $22,69 | 8,43M |
| 2026-07-27 | $22,34 | +0,18 % | $22,42 | $22,73 | $22,02 | 6,90M |
| 2026-07-24 | $22,30 | +0,09 % | $22,25 | $22,77 | $22,20 | 6,46M |
| 2026-07-23 | $22,28 | -2,19 % | $23,03 | $23,27 | $22,09 | 6,08M |
| 2026-07-22 | $22,78 | +3,69 % | $22,55 | $22,99 | $22,29 | 8,39M |
| 2026-07-21 | $21,97 | -1,96 % | $22,80 | $22,85 | $21,90 | 7,20M |
| 2026-07-20 | $22,41 | +1,27 % | $22,33 | $22,48 | $21,72 | 5,13M |
| 2026-07-17 | $22,13 | -1,78 % | $22,46 | $22,90 | $22,09 | 6,51M |
| 2026-07-16 | $22,53 | -2,21 % | $23,14 | $23,40 | $22,38 | 6,04M |
| 2026-07-15 | $23,04 | +0,44 % | $23,03 | $23,25 | $22,35 | 6,95M |
| 2026-07-14 | $22,94 | +2,82 % | $22,64 | $23,09 | $22,42 | 8,43M |
| 2026-07-13 | $22,31 | +3,72 % | $21,71 | $22,52 | $21,71 | 8,70M |
| 2026-07-10 | $21,51 | +3,66 % | $20,86 | $21,66 | $20,86 | 6,74M |
| 2026-07-09 | $20,75 | +0,48 % | $20,66 | $21,02 | $20,42 | 6,54M |
| 2026-07-08 | $20,65 | -2,23 % | $21,16 | $21,35 | $20,59 | 8,15M |
| 2026-07-07 | $21,12 | -0,28 % | $21,15 | $21,49 | $20,69 | 7,72M |
| 2026-07-06 | $21,18 | +0,24 % | $21,07 | $21,43 | $20,82 | 7,74M |
| 2026-07-02 | $21,13 | -0,80 % | $21,50 | $21,58 | $20,98 | 9,02M |
| 2026-07-01 | $21,30 | +0,52 % | $21,10 | $21,85 | $21,04 | 10,50M |
| 2026-06-30 | $21,19 | -5,57 % | $21,71 | $21,78 | $20,83 | 15,59M |
| 2026-06-29 | $22,44 | +0,27 % | $22,39 | $22,57 | $21,91 | 7,63M |
| 2026-06-26 | $22,38 | +2,99 % | $21,74 | $22,58 | $21,71 | 9,58M |
| 2026-06-25 | $21,73 | +4,17 % | $21,17 | $21,87 | $21,08 | 9,39M |
| 2026-06-24 | $20,86 | -1,84 % | $20,93 | $21,48 | $20,85 | 9,89M |
| 2026-06-23 | $21,25 | -3,41 % | $21,50 | $21,78 | $21,07 | 9,00M |
| 2026-06-22 | $22,00 | -3,93 % | $22,63 | $22,74 | $21,91 | 8,78M |
| 2026-06-18 | $22,90 | +1,73 % | $22,64 | $23,38 | $22,60 | 25,68M |
| 2026-06-17 | $22,51 | +3,78 % | $21,69 | $22,76 | $21,60 | 9,54M |
| 2026-06-16 | $21,69 | -3,69 % | $22,32 | $22,70 | $21,55 | 8,01M |
| 2026-06-15 | $22,52 | -0,75 % | $23,25 | $24,29 | $22,40 | 14,38M |
| 2026-06-12 | $22,69 | +7,59 % | $21,50 | $22,85 | $21,35 | 14,30M |
| 2026-06-11 | $21,09 | +6,41 % | $19,91 | $21,22 | $19,85 | 12,59M |
| 2026-06-10 | $19,82 | -6,86 % | $21,20 | $21,48 | $19,80 | 13,85M |
| 2026-06-09 | $21,28 | -0,47 % | $21,45 | $21,64 | $20,76 | 7,98M |
| 2026-06-08 | $21,38 | -3,87 % | $22,20 | $22,23 | $21,35 | 6,87M |
| 2026-06-05 | $22,24 | -2,88 % | $22,82 | $22,85 | $21,99 | 8,37M |
| 2026-06-04 | $22,90 | -1,72 % | $23,00 | $23,10 | $22,44 | 6,39M |
| 2026-06-03 | $23,30 | 0,00 % | $23,15 | $23,97 | $23,12 | 6,29M |
| 2026-06-02 | $23,30 | -0,13 % | $23,21 | $23,79 | $23,09 | 5,54M |
| 2026-06-01 | $23,33 | -2,38 % | $23,78 | $23,90 | $23,14 | 7,06M |
| 2026-05-29 | $23,90 | -0,67 % | $23,90 | $24,50 | $23,58 | 8,90M |
| 2026-05-28 | $24,06 | +1,43 % | $23,70 | $24,15 | $23,10 | 9,92M |
| 2026-05-27 | $23,72 | +4,86 % | $22,42 | $23,77 | $22,20 | 9,51M |
| 2026-05-26 | $22,62 | +0,49 % | $22,51 | $23,16 | $22,38 | 8,46M |
| 2026-05-22 | $22,51 | +2,60 % | $22,06 | $22,62 | $22,01 | 8,06M |