10,580$
-1,76%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,78 | 10,87 | 10,53 | 10,58 | -1,76% | 45.458.125,00 |
| 05.09.2024 | 11,08 | 11,14 | 10,72 | 10,77 | -1,64% | 49.738.099,00 |
| 04.09.2024 | 10,99 | 11,16 | 10,85 | 10,95 | -0,27% | 47.810.866,00 |
| 03.09.2024 | 11,08 | 11,14 | 10,94 | 10,98 | -1,88% | 48.395.151,00 |
| 30.08.2024 | 11,15 | 11,23 | 11,06 | 11,19 | 0,72% | 44.977.055,00 |
| 29.08.2024 | 11,02 | 11,20 | 10,99 | 11,11 | 0,63% | 42.283.220,00 |
| 28.08.2024 | 11,10 | 11,19 | 10,98 | 11,04 | -0,90% | 35.270.085,00 |
| 27.08.2024 | 11,12 | 11,22 | 10,99 | 11,14 | 0,27% | 43.081.335,00 |
| 26.08.2024 | 11,32 | 11,37 | 11,07 | 11,11 | -1,42% | 50.439.730,00 |
| 23.08.2024 | 10,98 | 11,28 | 10,94 | 11,27 | 3,21% | 62.213.751,00 |
| 22.08.2024 | 10,85 | 11,01 | 10,84 | 10,92 | 0,65% | 47.990.398,00 |
| 21.08.2024 | 10,84 | 10,97 | 10,75 | 10,85 | 1,59% | 48.480.042,00 |
| 20.08.2024 | 10,70 | 10,79 | 10,61 | 10,68 | -0,37% | 32.339.548,00 |
| 19.08.2024 | 10,56 | 10,75 | 10,54 | 10,72 | 2,00% | 40.802.870,00 |
| 16.08.2024 | 10,40 | 10,52 | 10,37 | 10,51 | 0,48% | 33.985.271,00 |
| 15.08.2024 | 10,37 | 10,50 | 10,37 | 10,46 | 2,75% | 41.266.144,00 |
| 14.08.2024 | 10,16 | 10,24 | 10,05 | 10,18 | 0,39% | 36.887.988,00 |
| 13.08.2024 | 9,92 | 10,15 | 9,77 | 10,14 | 2,84% | 44.238.762,00 |
| 12.08.2024 | 10,10 | 10,10 | 9,84 | 9,86 | -2,38% | 54.064.665,00 |
| 09.08.2024 | 10,08 | 10,17 | 9,97 | 10,10 | -0,30% | 48.315.352,00 |
| 08.08.2024 | 9,80 | 10,25 | 9,80 | 10,13 | 3,68% | 72.666.460,00 |
| 07.08.2024 | 9,85 | 9,98 | 9,75 | 9,77 | -0,10% | 67.609.347,00 |
| 06.08.2024 | 9,79 | 9,86 | 9,68 | 9,78 | 0,72% | 111.251.147,00 |
| 05.08.2024 | 9,56 | 9,90 | 9,49 | 9,71 | -3,19% | 114.365.101,00 |
| 02.08.2024 | 10,55 | 10,55 | 10,00 | 10,03 | -6,17% | 109.540.821,00 |
| 01.08.2024 | 10,86 | 10,92 | 10,61 | 10,69 | -1,20% | 60.056.423,00 |
| 31.07.2024 | 10,86 | 11,01 | 10,72 | 10,82 | -0,18% | 73.346.389,00 |
| 30.07.2024 | 11,03 | 11,11 | 10,78 | 10,84 | -1,54% | 68.859.483,00 |
| 29.07.2024 | 11,18 | 11,18 | 10,80 | 11,01 | -1,61% | 89.997.225,00 |
| 26.07.2024 | 11,21 | 11,36 | 11,05 | 11,19 | 0,27% | 78.297.191,00 |
| 25.07.2024 | 11,80 | 11,98 | 11,15 | 11,16 | -18,36% | 256.384.805,00 |
| 24.07.2024 | 13,73 | 13,88 | 13,59 | 13,67 | -1,16% | 70.835.938,00 |
| 23.07.2024 | 14,06 | 14,07 | 13,57 | 13,83 | -2,05% | 85.370.794,00 |
| 22.07.2024 | 14,02 | 14,18 | 13,79 | 14,12 | 1,00% | 59.008.757,00 |
| 19.07.2024 | 14,49 | 14,50 | 13,96 | 13,98 | -3,92% | 75.562.706,00 |
| 18.07.2024 | 14,51 | 14,85 | 14,45 | 14,55 | 0,48% | 57.874.063,00 |
| 17.07.2024 | 14,29 | 14,63 | 14,28 | 14,48 | 0,63% | 57.795.009,00 |
| 16.07.2024 | 14,27 | 14,47 | 14,19 | 14,39 | 1,12% | 51.751.806,00 |
| 15.07.2024 | 14,21 | 14,43 | 14,12 | 14,23 | 1,43% | 65.530.420,00 |
| 12.07.2024 | 13,53 | 14,21 | 13,53 | 14,03 | 4,16% | 85.149.125,00 |
| 11.07.2024 | 13,25 | 13,54 | 13,25 | 13,47 | 2,28% | 51.287.114,00 |
| 10.07.2024 | 12,95 | 13,21 | 12,91 | 13,17 | 2,09% | 36.152.130,00 |
| 09.07.2024 | 12,96 | 13,07 | 12,88 | 12,90 | -0,62% | 40.465.195,00 |
| 08.07.2024 | 12,97 | 13,20 | 12,92 | 12,98 | 1,09% | 44.127.550,00 |
| 05.07.2024 | 12,87 | 12,96 | 12,75 | 12,84 | -0,23% | 31.381.425,00 |
| 03.07.2024 | 12,89 | 12,96 | 12,80 | 12,87 | 0,00% | 26.894.317,00 |
| 02.07.2024 | 12,83 | 12,95 | 12,72 | 12,87 | 0,86% | 46.865.751,00 |
| 01.07.2024 | 12,56 | 12,87 | 12,53 | 12,76 | 1,75% | 56.054.258,00 |
| 28.06.2024 | 12,26 | 12,62 | 12,26 | 12,54 | 2,53% | 65.691.220,00 |
| 27.06.2024 | 12,08 | 12,38 | 12,05 | 12,23 | 0,99% | 48.013.175,00 |
| 26.06.2024 | 12,01 | 12,13 | 11,95 | 12,11 | 0,17% | 41.336.472,00 |
| 25.06.2024 | 12,17 | 12,21 | 12,03 | 12,09 | -1,14% | 38.809.696,00 |
| 24.06.2024 | 11,93 | 12,25 | 11,92 | 12,23 | 3,29% | 57.554.003,00 |
| 21.06.2024 | 11,90 | 11,91 | 11,76 | 11,84 | -0,84% | 49.719.155,00 |
| 20.06.2024 | 11,71 | 11,97 | 11,65 | 11,94 | 1,36% | 53.000.911,00 |
| 18.06.2024 | 11,81 | 11,94 | 11,77 | 11,78 | -0,59% | 29.023.356,00 |
| 17.06.2024 | 11,66 | 11,89 | 11,66 | 11,85 | 1,20% | 31.692.435,00 |
| 14.06.2024 | 11,80 | 11,83 | 11,55 | 11,71 | -1,93% | 48.583.960,00 |
| 13.06.2024 | 12,08 | 12,09 | 11,85 | 11,94 | -1,16% | 39.329.044,00 |
| 12.06.2024 | 12,28 | 12,37 | 12,03 | 12,08 | -0,25% | 56.027.990,00 |
| 11.06.2024 | 12,32 | 12,36 | 12,05 | 12,11 | -2,18% | 47.982.196,00 |
| 10.06.2024 | 12,13 | 12,52 | 12,10 | 12,38 | 1,89% | 67.309.424,00 |
| 07.06.2024 | 12,00 | 12,16 | 11,95 | 12,15 | 0,66% | 31.581.517,00 |
| 06.06.2024 | 11,98 | 12,10 | 11,96 | 12,07 | 0,00% | 28.171.271,00 |
| 05.06.2024 | 12,05 | 12,12 | 11,82 | 12,07 | 0,33% | 45.343.121,00 |
| 04.06.2024 | 12,08 | 12,13 | 11,96 | 12,03 | -1,31% | 41.372.416,00 |
| 03.06.2024 | 12,25 | 12,32 | 12,02 | 12,19 | 0,49% | 53.708.484,00 |
| 31.05.2024 | 11,77 | 12,15 | 11,66 | 12,13 | 3,06% | 56.399.628,00 |
| 30.05.2024 | 11,58 | 11,78 | 11,48 | 11,77 | 1,82% | 41.838.346,00 |
| 29.05.2024 | 11,57 | 11,65 | 11,50 | 11,56 | -1,03% | 43.632.990,00 |
| 28.05.2024 | 12,11 | 12,13 | 11,66 | 11,68 | -3,95% | 56.866.224,00 |
| 24.05.2024 | 12,16 | 12,27 | 12,04 | 12,16 | 0,41% | 40.840.448,00 |
| 23.05.2024 | 12,10 | 12,22 | 12,01 | 12,11 | 0,67% | 43.281.932,00 |
| 22.05.2024 | 12,06 | 12,08 | 11,97 | 12,03 | -0,99% | 35.193.829,00 |
| 21.05.2024 | 12,16 | 12,20 | 12,03 | 12,15 | 0,00% | 31.307.348,00 |
| 20.05.2024 | 12,27 | 12,33 | 12,14 | 12,15 | -1,06% | 26.059.061,00 |
| 17.05.2024 | 12,37 | 12,38 | 12,25 | 12,28 | -0,81% | 23.829.376,00 |
| 16.05.2024 | 12,27 | 12,48 | 12,26 | 12,38 | 0,57% | 41.106.102,00 |
| 15.05.2024 | 12,49 | 12,56 | 12,18 | 12,31 | -1,05% | 50.567.042,00 |
| 14.05.2024 | 12,44 | 12,64 | 12,36 | 12,44 | 0,89% | 39.867.880,00 |
| 13.05.2024 | 12,05 | 12,45 | 12,05 | 12,33 | 2,84% | 60.763.305,00 |
| 10.05.2024 | 12,15 | 12,17 | 11,91 | 11,99 | -1,15% | 49.614.845,00 |
| 09.05.2024 | 12,14 | 12,22 | 12,06 | 12,13 | -0,16% | 28.990.112,00 |
| 08.05.2024 | 12,08 | 12,25 | 12,02 | 12,15 | -0,16% | 35.919.376,00 |
| 07.05.2024 | 12,40 | 12,45 | 12,09 | 12,17 | -2,64% | 47.775.595,00 |
| 06.05.2024 | 12,54 | 12,62 | 12,46 | 12,50 | 0,56% | 29.653.740,00 |
| 03.05.2024 | 12,64 | 12,76 | 12,39 | 12,43 | -0,48% | 47.378.589,00 |
| 02.05.2024 | 12,40 | 12,55 | 12,36 | 12,49 | 2,38% | 46.609.927,00 |
| 01.05.2024 | 12,16 | 12,43 | 12,15 | 12,20 | 0,41% | 44.416.336,00 |
| 30.04.2024 | 12,60 | 12,60 | 12,13 | 12,15 | -4,71% | 74.744.061,00 |
| 29.04.2024 | 12,81 | 12,84 | 12,55 | 12,75 | -0,31% | 50.257.718,00 |
| 26.04.2024 | 12,76 | 13,02 | 12,61 | 12,79 | -1,92% | 57.054.844,00 |
| 25.04.2024 | 12,85 | 13,18 | 12,63 | 13,04 | 0,69% | 86.466.164,00 |
| 24.04.2024 | 12,94 | 13,05 | 12,78 | 12,95 | 0,08% | 71.478.020,00 |
| 23.04.2024 | 13,05 | 13,05 | 12,82 | 12,94 | 0,47% | 62.392.791,00 |
| 22.04.2024 | 12,31 | 12,90 | 12,25 | 12,88 | 6,10% | 86.076.334,00 |
| 19.04.2024 | 12,02 | 12,23 | 12,02 | 12,14 | 0,66% | 39.356.596,00 |
| 18.04.2024 | 12,08 | 12,17 | 11,98 | 12,06 | 0,17% | 39.582.842,00 |
| 17.04.2024 | 12,14 | 12,25 | 12,02 | 12,04 | -0,41% | 39.398.128,00 |
| 16.04.2024 | 12,14 | 12,25 | 11,94 | 12,09 | -1,14% | 56.114.997,00 |