Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,38 | 9,55 | 9,18 | 9,55 | 1,90% | 42.029,00 |
| 19.12.2024 | 9,41 | 9,51 | 9,33 | 9,37 | -2,16% | 11.839,00 |
| 18.12.2024 | 9,50 | 9,62 | 9,47 | 9,57 | 0,67% | 44.491,00 |
| 17.12.2024 | 9,58 | 9,58 | 9,47 | 9,51 | -1,00% | 12.148,00 |
| 16.12.2024 | 9,73 | 9,73 | 9,45 | 9,61 | -3,19% | 20.980,00 |
| 13.12.2024 | 9,93 | 9,93 | 9,90 | 9,92 | 0,09% | 2.487,00 |
| 12.12.2024 | 9,96 | 9,96 | 9,89 | 9,91 | 0,55% | 2.186,00 |
| 11.12.2024 | 10,12 | 10,14 | 9,83 | 9,86 | -2,72% | 22.740,00 |
| 10.12.2024 | 10,07 | 10,16 | 10,04 | 10,14 | 0,64% | 2.047,00 |
| 09.12.2024 | 9,95 | 10,19 | 9,90 | 10,07 | 1,36% | 13.986,00 |
| 06.12.2024 | 9,91 | 10,04 | 9,88 | 9,94 | 0,30% | 11.007,00 |
| 05.12.2024 | 10,16 | 10,22 | 9,90 | 9,91 | -2,47% | 19.621,00 |
| 04.12.2024 | 10,39 | 10,39 | 10,13 | 10,16 | -1,67% | 41.464,00 |
| 03.12.2024 | 10,50 | 10,50 | 10,31 | 10,33 | -1,79% | 5.724,00 |
| 02.12.2024 | 10,67 | 10,67 | 10,51 | 10,52 | -0,98% | 7.584,00 |
| 29.11.2024 | 10,56 | 10,63 | 10,50 | 10,62 | 0,87% | 12.014,00 |
| 28.11.2024 | 10,53 | 10,60 | 10,49 | 10,53 | 0,04% | 13.142,00 |
| 27.11.2024 | 10,54 | 10,58 | 10,53 | 10,53 | -1,24% | 2.597,00 |
| 26.11.2024 | 10,82 | 10,82 | 10,51 | 10,66 | -2,27% | 19.408,00 |
| 25.11.2024 | 10,70 | 10,91 | 10,70 | 10,91 | 1,55% | 11.685,00 |
| 22.11.2024 | 10,34 | 10,78 | 10,32 | 10,74 | 4,88% | 3.605,00 |
| 21.11.2024 | 10,17 | 10,24 | 10,11 | 10,24 | 0,69% | 6.190,00 |
| 20.11.2024 | 10,49 | 10,50 | 10,17 | 10,17 | -3,58% | 43,00 |
| 19.11.2024 | 10,59 | 10,59 | 10,45 | 10,55 | -0,86% | 4.330,00 |
| 18.11.2024 | 10,50 | 10,64 | 10,45 | 10,64 | 1,70% | 3.718,00 |
| 15.11.2024 | 10,48 | 10,52 | 10,42 | 10,46 | -1,25% | 5.426,00 |
| 14.11.2024 | 10,54 | 10,64 | 10,54 | 10,59 | 0,53% | 7.718,00 |
| 13.11.2024 | 10,47 | 10,54 | 10,41 | 10,54 | 1,48% | 9.322,00 |
| 12.11.2024 | 10,56 | 10,56 | 10,38 | 10,38 | -1,42% | 17.165,00 |
| 11.11.2024 | 10,30 | 10,56 | 10,29 | 10,53 | 3,40% | 9.566,00 |
| 08.11.2024 | 10,18 | 10,21 | 10,12 | 10,19 | -0,68% | 9.679,00 |
| 07.11.2024 | 10,40 | 10,40 | 10,00 | 10,26 | 0,37% | 46.662,00 |
| 06.11.2024 | 10,22 | 10,30 | 10,10 | 10,22 | 5,49% | 49.513,00 |
| 05.11.2024 | 9,61 | 9,69 | 9,50 | 9,69 | 1,40% | 33.780,00 |
| 04.11.2024 | 9,30 | 9,63 | 9,30 | 9,55 | 0,38% | 13.035,00 |
| 01.11.2024 | 9,51 | 9,56 | 9,51 | 9,52 | 0,18% | 2.233,00 |
| 31.10.2024 | 9,60 | 9,65 | 9,49 | 9,50 | -1,24% | 3.671,00 |
| 30.10.2024 | 9,67 | 9,67 | 9,56 | 9,62 | 0,25% | 11.049,00 |
| 29.10.2024 | 9,86 | 10,02 | 9,49 | 9,60 | -8,37% | 47.375,00 |
| 28.10.2024 | 10,29 | 10,47 | 10,29 | 10,47 | 1,75% | 4.182,00 |
| 25.10.2024 | 10,37 | 10,43 | 10,29 | 10,29 | -0,71% | 4.948,00 |
| 24.10.2024 | 10,32 | 10,47 | 10,29 | 10,37 | -0,10% | 18.799,00 |
| 23.10.2024 | 10,32 | 10,38 | 10,29 | 10,38 | 1,63% | 2.876,00 |
| 22.10.2024 | 9,97 | 10,28 | 9,97 | 10,21 | 0,85% | 6.656,00 |
| 21.10.2024 | 10,22 | 10,27 | 10,12 | 10,12 | -1,02% | 857,00 |
| 18.10.2024 | 10,17 | 10,28 | 10,17 | 10,23 | 0,51% | 6.562,00 |
| 17.10.2024 | 10,16 | 10,22 | 10,14 | 10,18 | 0,43% | 2.610,00 |
| 16.10.2024 | 9,97 | 10,23 | 9,95 | 10,13 | 0,76% | 12.650,00 |
| 15.10.2024 | 10,05 | 10,09 | 9,97 | 10,06 | 1,10% | 2.690,00 |
| 14.10.2024 | 9,79 | 9,95 | 9,79 | 9,95 | 1,29% | 3.740,00 |
| 11.10.2024 | 9,79 | 9,84 | 9,76 | 9,82 | 0,24% | 1.483,00 |
| 10.10.2024 | 9,71 | 9,80 | 9,65 | 9,80 | 1,14% | 4.345,00 |
| 09.10.2024 | 9,52 | 9,69 | 9,52 | 9,69 | 1,45% | 4.602,00 |
| 08.10.2024 | 9,54 | 9,58 | 9,47 | 9,55 | -0,26% | 14.087,00 |
| 07.10.2024 | 9,67 | 9,67 | 9,57 | 9,57 | 0,01% | 4.627,00 |
| 04.10.2024 | 9,50 | 9,58 | 9,50 | 9,57 | 1,51% | 1.693,00 |
| 03.10.2024 | 9,51 | 9,51 | 9,42 | 9,43 | -0,79% | 10.698,00 |
| 02.10.2024 | 9,67 | 9,71 | 9,48 | 9,51 | -2,06% | 4.676,00 |
| 01.10.2024 | 9,66 | 9,79 | 9,57 | 9,71 | 2,96% | 17.165,00 |
| 30.09.2024 | 9,67 | 9,67 | 9,27 | 9,43 | -4,20% | 52.619,00 |
| 27.09.2024 | 9,64 | 9,84 | 9,62 | 9,84 | 3,09% | 18.243,00 |
| 26.09.2024 | 9,43 | 9,58 | 9,41 | 9,54 | 2,21% | 14.641,00 |
| 25.09.2024 | 9,71 | 9,72 | 9,26 | 9,34 | -4,35% | 50.582,00 |
| 24.09.2024 | 9,80 | 9,90 | 9,76 | 9,76 | 0,70% | 90.035,00 |
| 23.09.2024 | 9,79 | 9,83 | 9,64 | 9,70 | 0,93% | 8.280,00 |
| 20.09.2024 | 9,81 | 9,81 | 9,60 | 9,61 | -3,81% | 27.398,00 |
| 19.09.2024 | 9,98 | 10,13 | 9,92 | 9,99 | 1,02% | 15.146,00 |
| 18.09.2024 | 9,81 | 9,89 | 9,80 | 9,89 | -0,07% | 5.860,00 |
| 17.09.2024 | 9,73 | 10,00 | 9,72 | 9,89 | 1,81% | 6.255,00 |
| 16.09.2024 | 9,67 | 9,75 | 9,64 | 9,72 | 0,78% | 3.559,00 |
| 13.09.2024 | 9,62 | 9,72 | 9,60 | 9,64 | 0,85% | 2.547,00 |
| 12.09.2024 | 9,51 | 9,57 | 9,41 | 9,56 | 3,15% | 8.288,00 |
| 11.09.2024 | 9,29 | 9,43 | 9,27 | 9,27 | -0,72% | 3.319,00 |
| 10.09.2024 | 9,65 | 9,65 | 9,30 | 9,34 | -3,12% | 2.847,00 |
| 09.09.2024 | 9,64 | 9,66 | 9,57 | 9,64 | 0,70% | 5.867,00 |
| 06.09.2024 | 9,72 | 9,72 | 9,57 | 9,57 | -2,16% | 4.712,00 |
| 05.09.2024 | 9,91 | 9,91 | 9,70 | 9,78 | -2,69% | 94.882,00 |
| 04.09.2024 | 9,90 | 10,05 | 9,88 | 10,05 | 0,60% | 18.018,00 |
| 03.09.2024 | 10,02 | 10,07 | 9,91 | 9,99 | 0,36% | 105.893,00 |
| 02.09.2024 | 10,09 | 10,09 | 9,85 | 9,95 | -1,05% | 82.589,00 |
| 30.08.2024 | 10,07 | 10,10 | 10,04 | 10,06 | 0,42% | 18.128,00 |
| 29.08.2024 | 9,96 | 10,03 | 9,89 | 10,02 | 0,93% | 6.078,00 |
| 28.08.2024 | 9,98 | 10,01 | 9,89 | 9,93 | 0,32% | 4.039,00 |
| 27.08.2024 | 9,98 | 9,99 | 9,85 | 9,89 | -0,51% | 231.668,00 |
| 26.08.2024 | 10,10 | 10,17 | 9,95 | 9,95 | -0,83% | 19.400,00 |
| 23.08.2024 | 9,81 | 10,03 | 9,81 | 10,03 | 1,54% | 13.933,00 |
| 22.08.2024 | 9,77 | 9,90 | 9,76 | 9,88 | 1,79% | 1.469,00 |
| 21.08.2024 | 9,60 | 9,77 | 9,59 | 9,70 | 0,75% | 6.534,00 |
| 20.08.2024 | 9,73 | 9,75 | 9,58 | 9,63 | 0,16% | 15.873,00 |
| 19.08.2024 | 9,50 | 9,62 | 9,50 | 9,62 | 1,70% | 3.412,00 |
| 16.08.2024 | 9,58 | 9,59 | 9,45 | 9,45 | -0,80% | 3.247,00 |
| 15.08.2024 | 9,37 | 9,56 | 9,28 | 9,53 | 3,63% | 6.490,00 |
| 14.08.2024 | 9,31 | 9,31 | 9,14 | 9,20 | 1,04% | 5.092,00 |
| 13.08.2024 | 9,13 | 9,13 | 8,93 | 9,10 | 0,12% | 9.848,00 |
| 12.08.2024 | 9,44 | 9,44 | 9,06 | 9,09 | -1,86% | 4.132,00 |
| 09.08.2024 | 9,24 | 9,36 | 9,23 | 9,26 | -0,18% | 4.177,00 |
| 08.08.2024 | 9,00 | 9,28 | 8,92 | 9,28 | 2,41% | 18.185,00 |
| 07.08.2024 | 9,10 | 9,11 | 8,96 | 9,06 | 1,67% | 10.959,00 |
| 06.08.2024 | 9,23 | 9,23 | 8,91 | 8,91 | -0,54% | 14.391,00 |
| 05.08.2024 | 9,00 | 9,02 | 8,62 | 8,96 | -4,35% | 16.049,00 |