9,914$
-0,26%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 10,10 | 10,17 | 9,81 | 9,94 | -0,90% | 135.388.684,00 |
| 31.03.2025 | 9,58 | 10,11 | 9,55 | 10,03 | 3,19% | 139.951.868,00 |
| 28.03.2025 | 9,84 | 9,89 | 9,62 | 9,72 | -1,82% | 136.868.327,00 |
| 27.03.2025 | 10,26 | 10,40 | 9,82 | 9,90 | -3,88% | 229.032.469,00 |
| 26.03.2025 | 10,27 | 10,35 | 10,09 | 10,30 | 0,10% | 140.975.582,00 |
| 25.03.2025 | 10,30 | 10,35 | 10,17 | 10,29 | 0,39% | 83.674.856,00 |
| 24.03.2025 | 10,04 | 10,25 | 10,01 | 10,25 | 2,50% | 102.847.191,00 |
| 21.03.2025 | 9,92 | 10,12 | 9,83 | 10,00 | -0,10% | 240.638.631,00 |
| 20.03.2025 | 10,07 | 10,15 | 9,99 | 10,01 | -1,57% | 109.103.733,00 |
| 19.03.2025 | 9,96 | 10,28 | 9,95 | 10,17 | 2,21% | 124.697.379,00 |
| 18.03.2025 | 9,95 | 10,04 | 9,88 | 9,95 | 0,30% | 102.730.930,00 |
| 17.03.2025 | 9,74 | 9,98 | 9,74 | 9,92 | 1,95% | 98.583.068,00 |
| 14.03.2025 | 9,66 | 9,79 | 9,64 | 9,73 | 2,10% | 91.313.759,00 |
| 13.03.2025 | 9,57 | 9,95 | 9,50 | 9,53 | -0,63% | 137.747.632,00 |
| 12.03.2025 | 9,70 | 9,71 | 9,46 | 9,59 | -1,03% | 129.994.592,00 |
| 11.03.2025 | 9,92 | 9,96 | 9,49 | 9,69 | -2,71% | 210.126.974,00 |
| 10.03.2025 | 9,77 | 10,14 | 9,77 | 9,96 | 0,61% | 167.183.809,00 |
| 07.03.2025 | 9,54 | 9,96 | 9,51 | 9,90 | 3,02% | 150.644.884,00 |
| 06.03.2025 | 9,52 | 9,72 | 9,42 | 9,61 | -0,41% | 136.680.746,00 |
| 05.03.2025 | 9,26 | 9,67 | 9,20 | 9,65 | 5,81% | 157.774.904,00 |
| 04.03.2025 | 9,23 | 9,27 | 9,06 | 9,12 | -2,88% | 167.499.954,00 |
| 03.03.2025 | 9,71 | 9,82 | 9,32 | 9,39 | -1,68% | 154.435.905,00 |
| 28.02.2025 | 9,32 | 9,69 | 9,31 | 9,55 | 2,80% | 137.992.574,00 |
| 27.02.2025 | 9,44 | 9,53 | 9,29 | 9,29 | -1,90% | 70.518.755,00 |
| 26.02.2025 | 9,46 | 9,62 | 9,44 | 9,47 | 0,53% | 87.948.083,00 |
| 25.02.2025 | 9,37 | 9,49 | 9,31 | 9,42 | 0,75% | 88.876.827,00 |
| 24.02.2025 | 9,31 | 9,40 | 9,21 | 9,35 | 0,75% | 72.562.637,00 |
| 21.02.2025 | 9,38 | 9,41 | 9,23 | 9,28 | -1,17% | 58.437.662,00 |
| 20.02.2025 | 9,33 | 9,40 | 9,28 | 9,39 | 0,54% | 39.787.792,00 |
| 19.02.2025 | 9,27 | 9,39 | 9,21 | 9,34 | 0,54% | 50.191.726,00 |
| 18.02.2025 | 9,32 | 9,35 | 9,23 | 9,29 | -2,00% | 62.175.764,00 |
| 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% | 72.059.816,00 |
| 12.02.2025 | 9,17 | 9,29 | 9,10 | 9,23 | 0,22% | 67.339.559,00 |
| 11.02.2025 | 9,21 | 9,26 | 9,17 | 9,21 | -0,32% | 54.844.582,00 |
| 10.02.2025 | 9,25 | 9,30 | 9,12 | 9,24 | 0,00% | 72.168.013,00 |
| 07.02.2025 | 9,33 | 9,35 | 9,18 | 9,24 | -0,22% | 140.852.731,00 |
| 06.02.2025 | 9,49 | 9,64 | 9,26 | 9,26 | -7,49% | 222.758.349,00 |
| 05.02.2025 | 10,16 | 10,32 | 9,96 | 10,01 | -1,48% | 124.187.814,00 |
| 04.02.2025 | 9,94 | 10,16 | 9,91 | 10,16 | 2,73% | 68.716.480,00 |
| 03.02.2025 | 9,72 | 10,06 | 9,60 | 9,89 | -1,88% | 131.430.275,00 |
| 31.01.2025 | 10,17 | 10,35 | 9,99 | 10,08 | -0,79% | 103.726.234,00 |
| 30.01.2025 | 10,26 | 10,39 | 10,06 | 10,16 | -0,49% | 69.663.121,00 |
| 29.01.2025 | 10,10 | 10,29 | 10,03 | 10,21 | 1,29% | 69.986.892,00 |
| 28.01.2025 | 10,23 | 10,23 | 9,92 | 10,08 | -2,89% | 92.177.598,00 |
| 27.01.2025 | 10,11 | 10,42 | 10,10 | 10,38 | 2,57% | 73.082.579,00 |
| 24.01.2025 | 10,16 | 10,31 | 10,09 | 10,12 | -0,39% | 42.909.105,00 |
| 23.01.2025 | 10,05 | 10,17 | 9,97 | 10,16 | 1,30% | 56.241.104,00 |
| 22.01.2025 | 10,25 | 10,25 | 10,02 | 10,03 | -3,84% | 64.949.161,00 |
| 21.01.2025 | 10,30 | 10,45 | 10,24 | 10,43 | 2,46% | 65.670.776,00 |
| 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% | 45.770.032,00 |
| 15.01.2025 | 9,97 | 10,06 | 9,89 | 9,95 | 1,74% | 68.674.379,00 |
| 14.01.2025 | 9,78 | 9,82 | 9,68 | 9,78 | 0,72% | 45.419.942,00 |
| 13.01.2025 | 9,66 | 9,72 | 9,57 | 9,71 | 0,62% | 66.023.040,00 |
| 10.01.2025 | 9,67 | 9,84 | 9,59 | 9,65 | -0,92% | 73.373.449,00 |
| 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% | 62.404.019,00 |
| 06.01.2025 | 10,06 | 10,19 | 9,90 | 9,92 | 0,40% | 63.840.827,00 |
| 03.01.2025 | 9,69 | 9,95 | 9,53 | 9,88 | 2,38% | 77.245.879,00 |
| 02.01.2025 | 9,91 | 9,96 | 9,64 | 9,65 | -2,53% | 67.156.220,00 |
| 31.12.2024 | 9,91 | 10,01 | 9,84 | 9,90 | 0,20% | 54.104.154,00 |
| 30.12.2024 | 9,95 | 9,98 | 9,82 | 9,88 | -1,50% | 47.116.735,00 |
| 27.12.2024 | 10,03 | 10,20 | 9,98 | 10,03 | -0,40% | 52.899.918,00 |
| 26.12.2024 | 9,99 | 10,12 | 9,98 | 10,07 | 0,50% | 35.956.110,00 |
| 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% | 50.646.626,00 |
| 20.12.2024 | 9,70 | 9,96 | 9,68 | 9,88 | 1,44% | 87.705.543,00 |
| 19.12.2024 | 9,79 | 9,95 | 9,70 | 9,74 | 0,52% | 81.659.031,00 |
| 18.12.2024 | 9,94 | 10,09 | 9,66 | 9,69 | -2,81% | 84.199.505,00 |
| 17.12.2024 | 9,96 | 10,04 | 9,88 | 9,97 | -0,20% | 76.208.551,00 |
| 16.12.2024 | 10,07 | 10,12 | 9,88 | 9,99 | -3,85% | 96.264.420,00 |
| 13.12.2024 | 10,40 | 10,44 | 10,32 | 10,39 | 0,00% | 40.560.679,00 |
| 12.12.2024 | 10,38 | 10,51 | 10,35 | 10,39 | -0,19% | 38.432.619,00 |
| 11.12.2024 | 10,61 | 10,61 | 10,28 | 10,41 | -1,42% | 60.487.100,00 |
| 10.12.2024 | 10,72 | 10,74 | 10,55 | 10,56 | -0,38% | 45.084.301,00 |
| 09.12.2024 | 10,56 | 10,80 | 10,53 | 10,60 | 0,86% | 53.230.053,00 |
| 06.12.2024 | 10,51 | 10,60 | 10,42 | 10,51 | 0,67% | 56.227.007,00 |
| 05.12.2024 | 10,64 | 10,69 | 10,39 | 10,44 | -2,79% | 68.162.049,00 |
| 04.12.2024 | 10,85 | 10,87 | 10,59 | 10,74 | -0,74% | 66.780.705,00 |
| 03.12.2024 | 10,99 | 11,01 | 10,82 | 10,82 | -1,46% | 43.904.253,00 |
| 02.12.2024 | 11,22 | 11,25 | 10,96 | 10,98 | -1,35% | 50.034.381,00 |
| 29.11.2024 | 11,16 | 11,27 | 11,12 | 11,13 | 0,27% | 28.935.163,00 |
| 27.11.2024 | 11,13 | 11,26 | 11,06 | 11,10 | 0,00% | 28.474.186,00 |
| 26.11.2024 | 11,16 | 11,23 | 11,04 | 11,10 | -2,63% | 47.458.773,00 |
| 25.11.2024 | 11,30 | 11,52 | 11,28 | 11,40 | 1,97% | 63.469.313,00 |
| 22.11.2024 | 10,81 | 11,38 | 10,80 | 11,18 | 3,52% | 82.556.658,00 |
| 21.11.2024 | 10,78 | 10,85 | 10,61 | 10,80 | 0,65% | 53.409.527,00 |
| 20.11.2024 | 11,01 | 11,05 | 10,61 | 10,73 | -2,90% | 68.633.296,00 |
| 19.11.2024 | 11,06 | 11,32 | 11,01 | 11,05 | -1,43% | 53.227.720,00 |
| 18.11.2024 | 11,05 | 11,27 | 11,03 | 11,21 | 1,82% | 47.807.637,00 |
| 15.11.2024 | 11,05 | 11,15 | 10,98 | 11,01 | -0,54% | 58.895.435,00 |
| 14.11.2024 | 11,13 | 11,23 | 11,02 | 11,07 | -0,27% | 56.780.890,00 |
| 13.11.2024 | 11,12 | 11,17 | 11,02 | 11,10 | 0,00% | 55.150.861,00 |
| 12.11.2024 | 11,14 | 11,30 | 10,95 | 11,10 | -1,16% | 44.921.390,00 |
| 11.11.2024 | 11,07 | 11,32 | 11,02 | 11,23 | 2,37% | 56.630.455,00 |
| 08.11.2024 | 10,93 | 10,97 | 10,86 | 10,97 | 0,09% | 45.463.442,00 |
| 07.11.2024 | 11,01 | 11,11 | 10,83 | 10,96 | -2,06% | 55.407.938,00 |
| 06.11.2024 | 10,95 | 11,23 | 10,84 | 11,19 | 5,57% | 100.781.772,00 |
| 05.11.2024 | 10,33 | 10,64 | 10,30 | 10,60 | 2,32% | 49.308.968,00 |