Deutsche Märkte schließen in 6 Stunden 22 Minuten

The Mosaic Company (MOS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,06-0,52 (-2,03%)
Börsenschluss: 04:00PM EDT
25,29 +0,23 (+0,92%)
Vorbörslich: 04:32AM EDT
Zeitraum:
10. Sept. 2023 - 10. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Sept. 202425,6125,6825,0425,0625,064.315.700
06. Sept. 202426,4726,5025,5625,5825,585.410.000
05. Sept. 202427,3527,5126,5126,5526,552.998.400
05. Sept. 20240.21 Dividende
04. Sept. 202427,5427,7727,2927,3627,152.873.900
03. Sept. 202428,2528,2827,2727,4527,244.333.200
30. Aug. 202428,7028,8228,3028,5728,353.682.600
29. Aug. 202428,9429,1828,3328,6128,393.149.400
28. Aug. 202428,6128,9328,4228,6628,442.582.200
27. Aug. 202428,5029,0228,3928,8928,672.452.200
26. Aug. 202428,7129,2328,6228,6528,432.257.100
23. Aug. 202428,0028,5527,8228,5228,301.964.500
22. Aug. 202427,9127,9727,5727,8027,592.152.400
21. Aug. 202427,5428,2927,4327,9227,712.858.600
20. Aug. 202427,9727,9727,2127,2627,052.772.500
19. Aug. 202427,8028,4427,8027,9527,743.087.700
16. Aug. 202427,7027,9327,5127,7227,513.367.900
15. Aug. 202428,0828,4527,6327,7027,492.941.800
14. Aug. 202427,9828,0527,6327,6427,432.632.700
13. Aug. 202427,4528,4727,4528,1027,883.679.800
12. Aug. 202427,1627,6327,0627,3627,153.164.400
09. Aug. 202426,8127,1326,3827,0526,843.980.300
08. Aug. 202426,8527,2726,7026,8226,614.564.900
07. Aug. 202427,4827,9826,6026,6026,405.303.900
06. Aug. 202426,5927,2326,4826,9926,783.557.200
05. Aug. 202426,7426,9526,0926,5226,324.414.900
02. Aug. 202428,3528,3527,1227,3827,173.921.500
01. Aug. 202429,6829,9428,6428,8628,642.416.700
31. Juli 202429,7030,3629,5729,7729,542.858.800
30. Juli 202429,0129,7029,0129,5729,342.076.300
29. Juli 202429,4729,5728,8229,2128,992.282.800
26. Juli 202429,4629,7629,2729,5729,342.132.200
25. Juli 202428,5129,6328,4029,3029,082.924.600
24. Juli 202428,7729,0728,5428,5628,342.436.000
23. Juli 202429,0729,1528,6428,6728,452.453.600
22. Juli 202429,7929,8529,0129,3929,162.242.700
19. Juli 202429,9029,9029,1829,6429,412.600.500
18. Juli 202430,3530,7529,7929,8329,603.671.400
17. Juli 202429,7830,7729,6730,6130,385.437.000
16. Juli 202428,3729,8128,3729,7829,553.543.700
15. Juli 202428,2928,9527,9928,8528,633.327.200
12. Juli 202428,4228,6528,1028,3928,172.903.100
11. Juli 202427,1828,2827,1528,0927,874.007.100
10. Juli 202427,0027,0026,5426,8326,622.995.800
09. Juli 202426,9827,2626,8126,9126,704.588.200
08. Juli 202427,2327,4026,8027,0626,854.692.400
05. Juli 202427,5227,5827,0127,1826,975.607.200
03. Juli 202427,9628,1527,5527,5527,342.002.100
02. Juli 202428,0528,3227,5427,7727,563.523.800
01. Juli 202428,9529,0027,9527,9627,753.379.400
28. Juni 202429,8329,8728,7928,9028,686.829.000
27. Juni 202429,3729,8629,3729,5229,294.120.100
26. Juni 202429,2329,6429,0829,6029,373.739.400
25. Juni 202428,7829,4828,7029,3629,135.700.400
24. Juni 202428,1829,2827,9529,1128,896.406.700
21. Juni 202427,7928,3127,6427,8027,5914.773.800
20. Juni 202427,2327,9627,1627,7227,514.604.300
18. Juni 202426,8927,6326,8827,1626,953.803.700
17. Juni 202427,0027,1626,6726,9026,693.454.000
14. Juni 202427,4527,5126,9527,1626,953.817.900
13. Juni 202428,0128,2727,4627,5827,373.223.100
12. Juni 202428,8028,8827,7628,0827,863.644.000
11. Juni 202428,3028,3427,9428,2928,074.447.900
10. Juni 202428,2128,8627,9428,7628,545.158.600
07. Juni 202428,7728,8928,2628,2828,063.839.400
06. Juni 202429,0929,3528,8229,0628,843.171.300
06. Juni 20240.21 Dividende
05. Juni 202429,8329,8828,9129,1428,713.292.600
04. Juni 202430,2030,2929,7129,7529,313.174.700
03. Juni 202431,0031,2029,4530,5930,143.771.800
31. Mai 202430,1230,9729,9230,9330,476.780.900
30. Mai 202429,7530,4529,7530,0629,615.598.600
29. Mai 202430,5831,0829,7529,7829,344.085.200
28. Mai 202431,0831,4030,9931,1330,674.129.700
24. Mai 202431,1531,3130,7030,9830,522.759.900
23. Mai 202432,0032,1030,9931,0430,582.987.300
22. Mai 202430,5532,2930,4931,7531,284.531.100
21. Mai 202430,6630,9430,2530,8630,403.378.300
20. Mai 202430,5730,9130,5130,7830,324.018.600
17. Mai 202430,9030,9030,4030,6130,162.375.000
16. Mai 202430,2030,8930,1530,7730,313.965.800
15. Mai 202430,2530,2829,7030,2129,763.069.300
14. Mai 202429,8930,2429,7630,0829,633.642.800
13. Mai 202429,7430,0029,4029,4629,022.796.900
10. Mai 202430,0530,1529,3729,4328,992.775.200
09. Mai 202429,7030,1129,4529,8929,453.286.700
08. Mai 202429,4229,8129,3329,5729,133.194.800
07. Mai 202429,2030,1029,1329,8829,445.205.200
06. Mai 202429,0729,2928,7229,0428,615.491.400
03. Mai 202428,7029,4828,4828,6828,255.229.100
02. Mai 202429,6529,7427,8328,4127,9912.581.700
01. Mai 202431,1531,4229,7629,9329,4910.024.100
30. Apr. 202431,0331,6630,6131,3930,927.773.700
29. Apr. 202430,4931,0630,4130,8630,403.972.800
26. Apr. 202430,1130,3930,0330,2529,802.670.300
25. Apr. 202430,3330,4929,5230,2829,834.689.000
24. Apr. 202430,2030,5430,1130,4930,043.509.300
23. Apr. 202430,5030,8230,3530,4129,963.935.600
22. Apr. 202430,7731,0130,3530,7430,282.930.300
19. Apr. 202430,3631,0830,2931,0030,542.951.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...