Deutsche Märkte geschlossen

The Mosaic Company (MOS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,81-0,19 (-0,40%)
Börsenschluss: 04:03PM EST
46,81 0,00 (0,00%)
Nachbörse: 07:54PM EST
Zeitraum:
10. Dez. 2021 - 10. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202247,1447,6846,7646,8146,812.499.900
08. Dez. 202247,9948,7446,9347,0047,002.247.200
07. Dez. 202247,1147,4546,1647,3347,335.514.700
06. Dez. 202248,3149,1147,4747,7147,712.486.200
05. Dez. 202249,8050,5347,5948,1948,193.159.500
02. Dez. 202248,8750,3748,8649,3149,313.391.300
01. Dez. 202251,4751,8348,8949,1049,103.242.100
30. Nov. 202251,2651,3449,2051,3051,306.122.000
29. Nov. 202250,9751,3950,0550,7350,733.815.100
28. Nov. 202250,9551,9250,0250,2650,263.447.000
25. Nov. 202250,5851,7950,5151,7751,771.617.900
23. Nov. 202249,8550,6849,1950,6050,602.329.300
22. Nov. 202249,5451,0149,2250,4750,474.229.000
21. Nov. 202248,4949,1747,2648,6648,664.166.200
18. Nov. 202250,0450,0448,3548,9748,973.161.000
17. Nov. 202249,5250,2548,4149,9849,982.615.400
16. Nov. 202251,7151,8649,9950,1750,173.716.200
15. Nov. 202253,4753,5249,8952,5952,597.873.400
14. Nov. 202252,5254,1952,4853,1253,123.597.800
11. Nov. 202254,1255,8051,8752,7952,795.681.800
10. Nov. 202251,4154,2350,6153,5053,504.448.400
09. Nov. 202251,9252,3949,5049,6349,633.375.300
08. Nov. 202250,3053,7549,9652,8952,895.171.600
07. Nov. 202249,5250,0448,3649,9249,924.688.000
04. Nov. 202249,6850,5648,4149,2949,294.090.900
03. Nov. 202249,0049,3646,1448,8448,848.054.100
02. Nov. 202254,3454,6251,8651,8951,893.549.900
01. Nov. 202254,4654,5652,8654,4554,453.527.500
31. Okt. 202253,9155,1653,1553,7553,754.023.900
28. Okt. 202253,4954,5451,8053,1453,142.511.100
27. Okt. 202253,9054,6753,4553,5453,543.115.700
26. Okt. 202254,2954,4653,3253,3453,343.820.700
25. Okt. 202252,2253,7052,1353,6353,633.206.100
24. Okt. 202253,1353,3251,6252,4952,493.320.900
21. Okt. 202251,0053,1350,1953,1053,104.035.700
20. Okt. 202251,1952,5650,3851,5351,532.905.500
19. Okt. 202250,6851,7650,3150,7250,722.406.300
18. Okt. 202249,1951,1049,0650,8150,815.052.100
17. Okt. 202247,9748,5847,2548,2548,254.739.500
14. Okt. 202252,0752,0746,6646,8646,868.387.700
13. Okt. 202249,6952,3148,9052,0052,003.895.900
12. Okt. 202249,3050,4048,1950,1250,123.292.600
11. Okt. 202251,8151,8749,1249,5649,564.837.200
10. Okt. 202251,7953,2850,9452,6952,693.725.100
07. Okt. 202250,9051,6249,5751,0651,063.243.800
06. Okt. 202250,6251,6950,2851,3151,313.938.900
05. Okt. 202251,5952,1750,7751,0951,093.503.000
04. Okt. 202250,4052,1150,2252,0952,094.722.200
03. Okt. 202249,3349,9848,3949,4449,445.197.500
30. Sept. 202248,0949,1947,4648,3348,335.154.900
29. Sept. 202249,1849,1947,7548,3948,393.663.000
28. Sept. 202248,0749,8848,0449,6449,643.765.100
27. Sept. 202247,3048,7747,2348,4448,444.681.300
26. Sept. 202248,0549,3246,4946,5146,516.770.800
23. Sept. 202250,6850,9447,8048,5348,537.134.900
22. Sept. 202254,3655,2852,5052,5252,523.776.000
21. Sept. 202255,1855,3753,3153,5053,505.145.400
20. Sept. 202254,3155,0452,9454,3154,316.027.500
19. Sept. 202251,1855,3251,0254,8754,875.608.600
16. Sept. 202252,5352,9350,4452,2052,2014.897.200
15. Sept. 202253,1554,0952,6753,6153,615.081.300
14. Sept. 202252,7054,2252,4553,9053,905.716.800
13. Sept. 202251,5754,0551,5352,6152,615.856.800
12. Sept. 202256,7657,1051,8852,4452,449.943.300
09. Sept. 202255,3756,3954,8356,2456,244.007.800
08. Sept. 202253,2454,2152,5954,1654,163.323.300
07. Sept. 202252,7853,4952,1053,1253,123.445.100
06. Sept. 202255,4455,8853,9154,0154,013.641.700
02. Sept. 202254,2455,2953,0254,8454,844.044.800
01. Sept. 202252,7653,1651,5852,8452,845.076.500
31. Aug. 202256,2956,2953,7953,8753,879.355.900
30. Aug. 202259,3759,3756,5757,3457,345.147.100
29. Aug. 202260,7261,5559,1860,3460,345.070.100
26. Aug. 202262,5063,1661,4461,7761,775.066.800
25. Aug. 202261,8562,9960,6361,9461,946.371.200
24. Aug. 202257,8060,8057,6560,6960,697.947.100
23. Aug. 202256,2957,7156,2557,2557,254.342.200
22. Aug. 202252,9655,7352,9255,3655,364.028.600
19. Aug. 202254,1254,1253,2153,5253,522.886.900
18. Aug. 202254,9455,2154,1954,7354,732.728.200
17. Aug. 202253,9254,9553,6454,2154,212.800.200
16. Aug. 202253,7454,6853,6654,3954,393.032.600
15. Aug. 202253,1653,8352,6653,1653,163.998.600
12. Aug. 202254,3655,1954,0754,8554,852.944.100
11. Aug. 202254,3055,5854,3054,7654,762.762.600
10. Aug. 202254,2954,6952,9653,9953,993.229.800
09. Aug. 202252,8354,5852,8354,0154,014.168.000
08. Aug. 202252,7954,3951,5552,3152,316.308.000
05. Aug. 202251,2253,4551,0052,2252,223.733.800
04. Aug. 202253,1153,7951,4551,7151,714.098.300
03. Aug. 202253,5354,8451,8152,9352,934.671.000
02. Aug. 202249,2553,6848,8652,2252,227.208.200
01. Aug. 202252,1552,2850,5551,3951,396.026.000
29. Juli 202251,5952,7450,8252,6652,664.682.000
28. Juli 202251,5852,2850,2050,8050,804.692.700
27. Juli 202249,5651,3348,2851,1251,124.545.300
26. Juli 202250,8851,4149,4149,6649,664.806.000
25. Juli 202248,4050,5748,0050,5150,514.921.800
22. Juli 202248,3449,4147,4147,6447,643.494.100
21. Juli 202247,3548,1946,3948,1848,183.559.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...