MOS - The Mosaic Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Nov. 2019 | 20,44 | 20,46 | 19,76 | 20,00 | 20,00 | 1.810.573 |
| 14. Nov. 2019 | 19,42 | 20,33 | 19,28 | 20,29 | 20,29 | 5.459.500 |
| 13. Nov. 2019 | 20,41 | 20,43 | 19,61 | 19,68 | 19,68 | 6.395.600 |
| 12. Nov. 2019 | 20,87 | 21,38 | 20,86 | 20,93 | 20,93 | 3.986.100 |
| 11. Nov. 2019 | 20,57 | 21,00 | 20,27 | 20,93 | 20,93 | 3.492.600 |
| 08. Nov. 2019 | 20,68 | 20,94 | 20,27 | 20,81 | 20,81 | 3.992.500 |
| 07. Nov. 2019 | 20,88 | 21,27 | 20,73 | 20,74 | 20,74 | 4.791.600 |
| 06. Nov. 2019 | 21,11 | 21,22 | 20,64 | 20,68 | 20,68 | 5.127.000 |
| 05. Nov. 2019 | 21,24 | 22,50 | 21,23 | 21,65 | 21,65 | 8.861.300 |
| 04. Nov. 2019 | 20,89 | 21,45 | 20,85 | 21,34 | 21,34 | 6.134.200 |
| 01. Nov. 2019 | 20,06 | 20,70 | 20,02 | 20,66 | 20,66 | 5.366.400 |
| 31. Okt. 2019 | 20,01 | 20,15 | 19,56 | 19,88 | 19,88 | 3.132.100 |
| 30. Okt. 2019 | 20,50 | 20,52 | 19,96 | 20,18 | 20,18 | 2.158.800 |
| 29. Okt. 2019 | 20,46 | 20,66 | 20,22 | 20,61 | 20,61 | 3.377.800 |
| 28. Okt. 2019 | 20,69 | 20,90 | 20,47 | 20,58 | 20,58 | 1.990.200 |
| 25. Okt. 2019 | 19,91 | 20,73 | 19,81 | 20,54 | 20,54 | 3.432.800 |
| 24. Okt. 2019 | 20,31 | 20,56 | 19,52 | 19,92 | 19,92 | 3.338.700 |
| 23. Okt. 2019 | 19,73 | 20,18 | 19,32 | 20,17 | 20,17 | 3.319.800 |
| 22. Okt. 2019 | 19,40 | 19,86 | 19,01 | 19,68 | 19,68 | 2.950.300 |
| 21. Okt. 2019 | 19,71 | 20,01 | 19,45 | 19,47 | 19,47 | 3.029.400 |
| 18. Okt. 2019 | 19,70 | 19,88 | 19,48 | 19,55 | 19,55 | 2.810.300 |
| 17. Okt. 2019 | 20,18 | 20,26 | 19,63 | 19,64 | 19,64 | 2.481.100 |
| 16. Okt. 2019 | 20,08 | 20,62 | 19,98 | 20,06 | 20,06 | 2.647.500 |
| 15. Okt. 2019 | 20,04 | 20,49 | 19,70 | 20,17 | 20,17 | 3.051.400 |
| 14. Okt. 2019 | 20,40 | 20,49 | 20,04 | 20,06 | 20,06 | 3.159.400 |
| 11. Okt. 2019 | 19,77 | 20,85 | 19,65 | 20,72 | 20,72 | 4.795.400 |
| 10. Okt. 2019 | 19,05 | 19,52 | 19,01 | 19,34 | 19,34 | 5.489.000 |
| 09. Okt. 2019 | 18,78 | 19,01 | 18,66 | 18,82 | 18,82 | 4.902.400 |
| 08. Okt. 2019 | 18,98 | 19,23 | 18,54 | 18,55 | 18,55 | 7.273.600 |
| 07. Okt. 2019 | 19,37 | 19,74 | 19,08 | 19,20 | 19,20 | 6.486.700 |
| 04. Okt. 2019 | 19,72 | 19,88 | 19,17 | 19,39 | 19,39 | 4.309.900 |
| 03. Okt. 2019 | 19,97 | 19,98 | 19,27 | 19,73 | 19,73 | 4.360.300 |
| 02. Okt. 2019 | 19,95 | 20,35 | 19,60 | 20,07 | 20,07 | 3.931.000 |
| 01. Okt. 2019 | 20,65 | 21,11 | 20,21 | 20,21 | 20,21 | 4.312.700 |
| 30. Sept. 2019 | 20,23 | 20,62 | 19,95 | 20,50 | 20,50 | 3.342.800 |
| 27. Sept. 2019 | 20,01 | 20,38 | 19,91 | 20,26 | 20,26 | 3.160.500 |
| 26. Sept. 2019 | 20,48 | 20,54 | 19,79 | 19,95 | 19,95 | 2.931.100 |
| 25. Sept. 2019 | 20,14 | 20,62 | 20,03 | 20,55 | 20,55 | 3.923.500 |
| 24. Sept. 2019 | 20,82 | 20,90 | 19,92 | 20,05 | 20,05 | 6.331.400 |
| 23. Sept. 2019 | 20,44 | 20,95 | 20,25 | 20,89 | 20,89 | 4.782.200 |
| 20. Sept. 2019 | 20,92 | 21,24 | 20,61 | 20,69 | 20,69 | 6.185.700 |
| 19. Sept. 2019 | 21,58 | 21,71 | 20,92 | 20,99 | 20,99 | 6.100.100 |
| 18. Sept. 2019 | 21,72 | 21,85 | 21,32 | 21,57 | 21,57 | 6.366.900 |
| 17. Sept. 2019 | 22,59 | 22,81 | 21,78 | 21,81 | 21,81 | 6.825.900 |
| 16. Sept. 2019 | 22,68 | 23,18 | 22,53 | 22,97 | 22,97 | 4.481.200 |
| 13. Sept. 2019 | 22,13 | 23,16 | 21,89 | 22,65 | 22,65 | 5.689.400 |
| 12. Sept. 2019 | 22,07 | 22,33 | 21,52 | 21,98 | 21,98 | 5.719.200 |
| 11. Sept. 2019 | 21,26 | 22,03 | 20,62 | 21,99 | 21,99 | 7.976.200 |
| 10. Sept. 2019 | 20,44 | 21,51 | 20,40 | 21,38 | 21,38 | 7.733.200 |
| 09. Sept. 2019 | 19,63 | 20,28 | 19,52 | 20,18 | 20,18 | 4.864.400 |
| 06. Sept. 2019 | 19,38 | 19,64 | 19,17 | 19,54 | 19,54 | 3.869.600 |
| 05. Sept. 2019 | 18,46 | 19,57 | 18,45 | 19,38 | 19,38 | 4.914.600 |
| 04. Sept. 2019 | 18,14 | 18,33 | 17,90 | 18,16 | 18,16 | 2.863.200 |
| 04. Sept. 2019 | 0.05 Dividende | |||||
| 03. Sept. 2019 | 18,10 | 18,12 | 17,72 | 17,92 | 17,87 | 4.012.500 |
| 30. Aug. 2019 | 18,46 | 18,63 | 18,25 | 18,39 | 18,34 | 4.491.600 |
| 29. Aug. 2019 | 18,14 | 18,83 | 18,14 | 18,37 | 18,32 | 4.350.300 |
| 28. Aug. 2019 | 17,67 | 18,06 | 17,36 | 17,86 | 17,81 | 5.239.400 |
| 27. Aug. 2019 | 18,00 | 18,15 | 17,65 | 17,66 | 17,61 | 4.635.300 |
| 26. Aug. 2019 | 18,19 | 18,24 | 17,77 | 17,96 | 17,91 | 9.935.600 |
| 23. Aug. 2019 | 19,15 | 19,15 | 17,95 | 18,01 | 17,96 | 7.547.900 |
| 22. Aug. 2019 | 19,12 | 19,49 | 18,99 | 19,07 | 19,02 | 4.175.100 |
| 21. Aug. 2019 | 19,56 | 19,59 | 19,05 | 19,07 | 19,02 | 3.748.300 |
| 20. Aug. 2019 | 19,86 | 19,94 | 19,29 | 19,37 | 19,32 | 3.882.200 |
| 19. Aug. 2019 | 19,95 | 20,13 | 19,81 | 19,98 | 19,92 | 2.585.200 |
| 16. Aug. 2019 | 19,41 | 19,86 | 19,12 | 19,74 | 19,68 | 3.418.000 |
| 15. Aug. 2019 | 19,77 | 19,81 | 19,19 | 19,29 | 19,24 | 4.654.300 |
| 14. Aug. 2019 | 20,26 | 20,30 | 19,58 | 19,64 | 19,59 | 6.030.600 |
| 13. Aug. 2019 | 20,70 | 21,46 | 20,33 | 20,61 | 20,55 | 7.321.300 |
| 12. Aug. 2019 | 22,40 | 22,45 | 20,75 | 20,76 | 20,70 | 5.468.100 |
| 09. Aug. 2019 | 22,71 | 22,80 | 22,26 | 22,60 | 22,54 | 4.796.100 |
| 08. Aug. 2019 | 22,79 | 23,21 | 22,41 | 23,07 | 23,01 | 7.636.000 |
| 07. Aug. 2019 | 21,85 | 22,80 | 21,72 | 22,72 | 22,66 | 10.329.200 |
| 06. Aug. 2019 | 24,53 | 24,54 | 20,05 | 22,02 | 21,96 | 22.442.100 |
| 05. Aug. 2019 | 23,94 | 24,03 | 23,17 | 23,60 | 23,53 | 5.054.900 |
| 02. Aug. 2019 | 24,86 | 24,89 | 24,15 | 24,39 | 24,32 | 3.494.700 |
| 01. Aug. 2019 | 25,09 | 25,56 | 24,77 | 25,08 | 25,01 | 7.452.200 |
| 31. Juli 2019 | 25,56 | 25,71 | 24,89 | 25,19 | 25,12 | 5.213.400 |
| 30. Juli 2019 | 23,60 | 25,26 | 23,48 | 25,25 | 25,18 | 5.194.900 |
| 29. Juli 2019 | 24,19 | 24,25 | 23,83 | 23,84 | 23,77 | 2.264.600 |
| 26. Juli 2019 | 24,25 | 24,40 | 24,03 | 24,31 | 24,24 | 2.547.200 |
| 25. Juli 2019 | 24,74 | 24,74 | 24,17 | 24,25 | 24,18 | 2.459.300 |
| 24. Juli 2019 | 24,72 | 25,04 | 24,36 | 24,83 | 24,76 | 3.205.400 |
| 23. Juli 2019 | 24,45 | 25,02 | 24,39 | 24,79 | 24,72 | 3.344.600 |
| 22. Juli 2019 | 24,41 | 24,45 | 24,03 | 24,25 | 24,18 | 1.933.500 |
| 19. Juli 2019 | 23,83 | 24,37 | 23,79 | 24,22 | 24,15 | 2.816.700 |
| 18. Juli 2019 | 23,67 | 23,88 | 23,42 | 23,83 | 23,76 | 2.557.700 |
| 17. Juli 2019 | 23,62 | 24,05 | 23,35 | 23,86 | 23,79 | 6.008.600 |
| 16. Juli 2019 | 23,41 | 24,07 | 23,22 | 23,71 | 23,64 | 5.458.300 |
| 15. Juli 2019 | 23,00 | 23,38 | 22,83 | 23,37 | 23,30 | 3.499.500 |
| 12. Juli 2019 | 22,57 | 23,07 | 22,51 | 23,00 | 22,94 | 3.963.100 |
| 11. Juli 2019 | 23,02 | 23,09 | 22,39 | 22,49 | 22,43 | 4.930.300 |
| 10. Juli 2019 | 23,44 | 23,56 | 23,00 | 23,08 | 23,02 | 3.058.900 |
| 09. Juli 2019 | 23,53 | 23,71 | 23,08 | 23,33 | 23,26 | 6.177.100 |
| 08. Juli 2019 | 24,68 | 24,74 | 24,00 | 24,05 | 23,98 | 4.742.700 |
| 05. Juli 2019 | 24,61 | 24,87 | 24,42 | 24,80 | 24,73 | 2.737.900 |
| 03. Juli 2019 | 24,61 | 24,78 | 24,38 | 24,76 | 24,69 | 1.897.400 |
| 02. Juli 2019 | 25,11 | 25,13 | 24,51 | 24,65 | 24,58 | 6.404.400 |
| 01. Juli 2019 | 25,41 | 25,49 | 25,05 | 25,27 | 25,20 | 9.980.100 |
| 28. Juni 2019 | 24,52 | 25,06 | 24,50 | 25,03 | 24,96 | 8.098.800 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...