10,060$
2,86%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 9,87 | 10,09 | 9,82 | 10,06 | 2,86% | 86.865.594,00 |
| 23.04.2025 | 9,84 | 10,01 | 9,71 | 9,78 | 1,35% | 156.250.371,00 |
| 22.04.2025 | 9,55 | 9,72 | 9,53 | 9,65 | 1,90% | 120.402.638,00 |
| 21.04.2025 | 9,58 | 9,63 | 9,35 | 9,47 | -1,66% | 93.986.874,00 |
| 17.04.2025 | 9,41 | 9,69 | 9,41 | 9,63 | 2,45% | 129.204.565,00 |
| 16.04.2025 | 9,47 | 9,62 | 9,29 | 9,40 | -0,53% | 133.519.377,00 |
| 15.04.2025 | 9,62 | 9,63 | 9,38 | 9,45 | -2,68% | 124.631.193,00 |
| 14.04.2025 | 9,38 | 9,81 | 9,20 | 9,71 | 4,07% | 189.728.487,00 |
| 11.04.2025 | 9,11 | 9,35 | 9,04 | 9,33 | 2,08% | 145.631.292,00 |
| 10.04.2025 | 9,10 | 9,28 | 8,88 | 9,14 | -3,79% | 163.049.952,00 |
| 09.04.2025 | 8,50 | 9,54 | 8,44 | 9,50 | 9,32% | 198.953.456,00 |
| 08.04.2025 | 9,52 | 9,52 | 8,55 | 8,69 | -5,95% | 198.648.366,00 |
| 07.04.2025 | 9,27 | 9,64 | 9,00 | 9,24 | -3,55% | 274.232.307,00 |
| 04.04.2025 | 9,32 | 9,73 | 9,20 | 9,58 | 0,42% | 177.141.107,00 |
| 03.04.2025 | 10,00 | 10,20 | 9,53 | 9,54 | -6,01% | 219.521.542,00 |
| 02.04.2025 | 9,84 | 10,27 | 9,82 | 10,15 | 2,11% | 134.287.826,00 |
| 01.04.2025 | 10,10 | 10,17 | 9,81 | 9,94 | -0,90% | 134.928.852,00 |
| 31.03.2025 | 9,58 | 10,11 | 9,55 | 10,03 | 3,19% | 139.738.042,00 |
| 28.03.2025 | 9,84 | 9,89 | 9,62 | 9,72 | -1,82% | 136.487.298,00 |
| 27.03.2025 | 10,26 | 10,40 | 9,82 | 9,90 | -3,88% | 228.594.622,00 |
| 26.03.2025 | 10,27 | 10,35 | 10,09 | 10,30 | 0,10% | 136.268.442,00 |
| 25.03.2025 | 10,30 | 10,35 | 10,17 | 10,29 | 0,39% | 82.558.395,00 |
| 24.03.2025 | 10,04 | 10,25 | 10,01 | 10,25 | 2,50% | 102.575.163,00 |
| 21.03.2025 | 9,92 | 10,12 | 9,83 | 10,00 | -0,10% | 240.195.181,00 |
| 20.03.2025 | 10,07 | 10,15 | 9,99 | 10,01 | -1,57% | 108.664.039,00 |
| 19.03.2025 | 9,96 | 10,28 | 9,95 | 10,17 | 2,21% | 124.406.161,00 |
| 18.03.2025 | 9,95 | 10,04 | 9,88 | 9,95 | 0,30% | 102.489.443,00 |
| 17.03.2025 | 9,74 | 9,98 | 9,74 | 9,92 | 1,95% | 98.335.268,00 |
| 14.03.2025 | 9,66 | 9,79 | 9,64 | 9,73 | 2,10% | 90.998.578,00 |
| 13.03.2025 | 9,57 | 9,95 | 9,50 | 9,53 | -0,63% | 137.262.725,00 |
| 12.03.2025 | 9,70 | 9,71 | 9,46 | 9,59 | -1,03% | 129.746.276,00 |
| 11.03.2025 | 9,92 | 9,96 | 9,49 | 9,69 | -2,71% | 209.201.940,00 |
| 10.03.2025 | 9,77 | 10,14 | 9,77 | 9,96 | 0,61% | 166.755.093,00 |
| 07.03.2025 | 9,54 | 9,96 | 9,51 | 9,90 | 3,02% | 150.308.265,00 |
| 06.03.2025 | 9,52 | 9,72 | 9,42 | 9,61 | -0,41% | 136.293.191,00 |
| 05.03.2025 | 9,26 | 9,67 | 9,20 | 9,65 | 5,81% | 157.381.493,00 |
| 04.03.2025 | 9,23 | 9,27 | 9,06 | 9,12 | -2,88% | 166.086.134,00 |
| 03.03.2025 | 9,71 | 9,82 | 9,32 | 9,39 | -1,68% | 153.597.990,00 |
| 28.02.2025 | 9,32 | 9,69 | 9,31 | 9,55 | 2,80% | 137.624.473,00 |
| 27.02.2025 | 9,44 | 9,53 | 9,29 | 9,29 | -1,90% | 69.415.521,00 |
| 26.02.2025 | 9,46 | 9,62 | 9,44 | 9,47 | 0,53% | 87.759.393,00 |
| 25.02.2025 | 9,37 | 9,49 | 9,31 | 9,42 | 0,75% | 88.691.542,00 |
| 24.02.2025 | 9,31 | 9,40 | 9,21 | 9,35 | 0,75% | 70.336.595,00 |
| 21.02.2025 | 9,38 | 9,41 | 9,23 | 9,28 | -1,17% | 57.530.855,00 |
| 20.02.2025 | 9,33 | 9,40 | 9,28 | 9,39 | 0,54% | 39.370.808,00 |
| 19.02.2025 | 9,27 | 9,39 | 9,21 | 9,34 | 0,54% | 48.436.069,00 |
| 18.02.2025 | 9,32 | 9,35 | 9,23 | 9,29 | -2,00% | 60.283.859,00 |
| 14.02.2025 | 9,43 | 9,51 | 9,39 | 9,48 | 1,39% | 53.778.335,00 |
| 13.02.2025 | 9,29 | 9,41 | 9,24 | 9,35 | 1,30% | 71.739.622,00 |
| 12.02.2025 | 9,17 | 9,29 | 9,10 | 9,23 | 0,22% | 67.118.853,00 |
| 11.02.2025 | 9,21 | 9,26 | 9,17 | 9,21 | -0,32% | 54.421.408,00 |
| 10.02.2025 | 9,25 | 9,30 | 9,12 | 9,24 | 0,00% | 71.605.401,00 |
| 07.02.2025 | 9,33 | 9,35 | 9,18 | 9,24 | -0,22% | 139.856.681,00 |
| 06.02.2025 | 9,49 | 9,64 | 9,26 | 9,26 | -7,49% | 217.737.855,00 |
| 05.02.2025 | 10,16 | 10,32 | 9,96 | 10,01 | -1,48% | 109.724.942,00 |
| 04.02.2025 | 9,94 | 10,16 | 9,91 | 10,16 | 2,73% | 68.092.606,00 |
| 03.02.2025 | 9,72 | 10,06 | 9,60 | 9,89 | -1,88% | 128.839.051,00 |
| 31.01.2025 | 10,17 | 10,35 | 9,99 | 10,08 | -0,79% | 103.458.210,00 |
| 30.01.2025 | 10,26 | 10,39 | 10,06 | 10,16 | -0,49% | 68.586.575,00 |
| 29.01.2025 | 10,10 | 10,29 | 10,03 | 10,21 | 1,29% | 69.316.117,00 |
| 28.01.2025 | 10,23 | 10,23 | 9,92 | 10,08 | -2,89% | 91.444.186,00 |
| 27.01.2025 | 10,11 | 10,42 | 10,10 | 10,38 | 2,57% | 72.594.155,00 |
| 24.01.2025 | 10,16 | 10,31 | 10,09 | 10,12 | -0,39% | 42.789.974,00 |
| 23.01.2025 | 10,05 | 10,17 | 9,97 | 10,16 | 1,30% | 56.078.041,00 |
| 22.01.2025 | 10,25 | 10,25 | 10,02 | 10,03 | -3,84% | 64.247.796,00 |
| 21.01.2025 | 10,30 | 10,45 | 10,24 | 10,43 | 2,46% | 65.084.305,00 |
| 17.01.2025 | 10,08 | 10,21 | 10,04 | 10,18 | 1,70% | 60.802.749,00 |
| 16.01.2025 | 9,91 | 10,06 | 9,89 | 10,01 | 0,60% | 44.759.053,00 |
| 15.01.2025 | 9,97 | 10,06 | 9,89 | 9,95 | 1,74% | 67.703.127,00 |
| 14.01.2025 | 9,78 | 9,82 | 9,68 | 9,78 | 0,72% | 44.979.900,00 |
| 13.01.2025 | 9,66 | 9,72 | 9,57 | 9,71 | 0,62% | 64.621.147,00 |
| 10.01.2025 | 9,67 | 9,84 | 9,59 | 9,65 | -0,92% | 72.925.136,00 |
| 08.01.2025 | 9,74 | 9,75 | 9,58 | 9,74 | -0,20% | 61.678.835,00 |
| 07.01.2025 | 9,95 | 10,01 | 9,72 | 9,76 | -1,61% | 61.349.810,00 |
| 06.01.2025 | 10,06 | 10,19 | 9,90 | 9,92 | 0,40% | 63.371.436,00 |
| 03.01.2025 | 9,69 | 9,95 | 9,53 | 9,88 | 2,38% | 75.362.911,00 |
| 02.01.2025 | 9,91 | 9,96 | 9,64 | 9,65 | -2,53% | 66.661.171,00 |
| 31.12.2024 | 9,91 | 10,01 | 9,84 | 9,90 | 0,20% | 54.104.154,00 |
| 30.12.2024 | 9,98 | 9,98 | 9,82 | 9,88 | -1,50% | 46.831.661,00 |
| 27.12.2024 | 10,03 | 10,20 | 9,98 | 10,03 | -0,40% | 52.060.180,00 |
| 26.12.2024 | 9,99 | 10,12 | 9,98 | 10,07 | 0,50% | 35.111.015,00 |
| 24.12.2024 | 9,90 | 10,06 | 9,89 | 10,02 | 1,21% | 29.083.142,00 |
| 23.12.2024 | 9,87 | 9,92 | 9,75 | 9,90 | 0,20% | 48.608.053,00 |
| 20.12.2024 | 9,70 | 9,96 | 9,68 | 9,88 | 1,44% | 85.732.314,00 |
| 19.12.2024 | 9,79 | 9,95 | 9,70 | 9,74 | 0,52% | 80.916.101,00 |
| 18.12.2024 | 9,94 | 10,09 | 9,66 | 9,69 | -2,81% | 81.701.195,00 |
| 17.12.2024 | 9,96 | 10,04 | 9,88 | 9,97 | -0,20% | 74.944.855,00 |
| 16.12.2024 | 10,07 | 10,12 | 9,88 | 9,99 | -3,85% | 95.447.742,00 |
| 13.12.2024 | 10,40 | 10,44 | 10,32 | 10,39 | 0,00% | 37.865.518,00 |
| 12.12.2024 | 10,40 | 10,51 | 10,35 | 10,39 | -0,19% | 37.787.467,00 |
| 11.12.2024 | 10,61 | 10,61 | 10,28 | 10,41 | -1,42% | 59.593.842,00 |
| 10.12.2024 | 10,72 | 10,74 | 10,55 | 10,56 | -0,38% | 43.541.880,00 |
| 09.12.2024 | 10,56 | 10,80 | 10,53 | 10,60 | 0,86% | 52.834.985,00 |
| 06.12.2024 | 10,51 | 10,60 | 10,42 | 10,51 | 0,67% | 55.482.667,00 |
| 05.12.2024 | 10,64 | 10,69 | 10,39 | 10,44 | -2,79% | 67.840.327,00 |
| 04.12.2024 | 10,85 | 10,87 | 10,59 | 10,74 | -0,74% | 66.292.539,00 |
| 03.12.2024 | 10,99 | 11,01 | 10,82 | 10,82 | -1,46% | 43.662.411,00 |
| 02.12.2024 | 11,21 | 11,25 | 10,96 | 10,98 | -1,35% | 49.173.900,00 |
| 29.11.2024 | 11,16 | 11,27 | 11,12 | 11,13 | 0,27% | 28.919.040,00 |
| 27.11.2024 | 11,13 | 11,26 | 11,06 | 11,10 | 0,00% | 28.474.186,00 |