9,658$
-2,44%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 9,95 | 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 | 10,40 | 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 | 11,21 | 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 | 11,18 | 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 | 10,73 | 10,85 | 10,61 | 10,80 | 0,65% | 53.196.368,00 |
| 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 |
| 04.11.2024 | 10,23 | 10,57 | 10,23 | 10,36 | 1,37% | 55.176.336,00 |
| 01.11.2024 | 10,33 | 10,41 | 10,20 | 10,22 | -0,68% | 43.472.278,00 |
| 31.10.2024 | 10,43 | 10,48 | 10,24 | 10,29 | -1,72% | 72.098.705,00 |
| 30.10.2024 | 10,40 | 10,53 | 10,33 | 10,47 | 0,58% | 48.853.742,00 |
| 29.10.2024 | 10,53 | 10,55 | 10,18 | 10,41 | -8,44% | 156.227.983,00 |
| 28.10.2024 | 11,17 | 11,39 | 11,12 | 11,37 | 2,71% | 97.967.008,00 |
| 25.10.2024 | 11,28 | 11,33 | 11,02 | 11,07 | -1,51% | 39.120.742,00 |
| 24.10.2024 | 11,24 | 11,25 | 11,07 | 11,24 | 1,63% | 44.736.444,00 |
| 23.10.2024 | 11,11 | 11,24 | 11,02 | 11,06 | -0,45% | 37.335.434,00 |
| 22.10.2024 | 10,92 | 11,15 | 10,92 | 11,11 | 2,11% | 51.597.599,00 |
| 21.10.2024 | 11,08 | 11,16 | 10,86 | 10,88 | -1,98% | 41.008.550,00 |
| 18.10.2024 | 11,16 | 11,17 | 11,04 | 11,10 | 0,27% | 26.074.884,00 |
| 17.10.2024 | 11,04 | 11,13 | 10,94 | 11,07 | 0,36% | 37.617.185,00 |
| 16.10.2024 | 10,89 | 11,18 | 10,89 | 11,03 | 1,75% | 46.996.409,00 |
| 15.10.2024 | 10,91 | 11,02 | 10,82 | 10,84 | -0,73% | 53.097.073,00 |
| 14.10.2024 | 10,71 | 10,96 | 10,66 | 10,92 | 1,87% | 41.940.151,00 |
| 11.10.2024 | 10,64 | 10,80 | 10,63 | 10,72 | 0,37% | 31.915.718,00 |
| 10.10.2024 | 10,58 | 10,70 | 10,54 | 10,68 | 0,56% | 39.458.338,00 |
| 09.10.2024 | 10,49 | 10,68 | 10,44 | 10,62 | 1,24% | 40.406.992,00 |
| 08.10.2024 | 10,50 | 10,58 | 10,38 | 10,49 | 0,00% | 46.355.726,00 |
| 07.10.2024 | 10,55 | 10,61 | 10,45 | 10,49 | -0,76% | 38.009.116,00 |
| 04.10.2024 | 10,59 | 10,61 | 10,44 | 10,57 | 1,15% | 45.967.802,00 |
| 03.10.2024 | 10,41 | 10,47 | 10,33 | 10,45 | -0,29% | 44.458.312,00 |
| 02.10.2024 | 10,73 | 10,73 | 10,43 | 10,48 | -2,51% | 51.457.448,00 |
| 01.10.2024 | 10,72 | 10,82 | 10,58 | 10,75 | 1,80% | 63.962.965,00 |
| 30.09.2024 | 10,48 | 10,61 | 10,43 | 10,56 | -2,04% | 59.709.712,00 |
| 27.09.2024 | 10,84 | 10,99 | 10,76 | 10,78 | 0,94% | 45.469.611,00 |
| 26.09.2024 | 10,56 | 10,75 | 10,56 | 10,68 | 2,50% | 51.408.483,00 |
| 25.09.2024 | 10,59 | 10,59 | 10,32 | 10,42 | -4,14% | 74.109.618,00 |
| 24.09.2024 | 10,97 | 11,00 | 10,81 | 10,87 | -0,37% | 37.746.280,00 |
| 23.09.2024 | 10,84 | 10,92 | 10,71 | 10,91 | 0,28% | 40.421.271,00 |
| 20.09.2024 | 10,86 | 10,88 | 10,69 | 10,88 | -0,37% | 68.809.148,00 |
| 19.09.2024 | 11,22 | 11,31 | 10,87 | 10,92 | -0,55% | 52.436.431,00 |
| 18.09.2024 | 10,93 | 11,26 | 10,92 | 10,98 | 0,73% | 55.017.320,00 |
| 17.09.2024 | 10,89 | 11,14 | 10,82 | 10,90 | 0,93% | 52.068.606,00 |
| 16.09.2024 | 10,74 | 10,92 | 10,71 | 10,80 | 1,03% | 34.802.362,00 |
| 13.09.2024 | 10,68 | 10,79 | 10,63 | 10,69 | 0,66% | 35.184.817,00 |
| 12.09.2024 | 10,40 | 10,65 | 10,31 | 10,62 | 1,63% | 43.807.346,00 |
| 11.09.2024 | 10,31 | 10,46 | 10,13 | 10,45 | 1,26% | 55.840.227,00 |
| 10.09.2024 | 10,49 | 10,49 | 10,17 | 10,32 | -3,19% | 63.019.219,00 |
| 09.09.2024 | 10,61 | 10,76 | 10,54 | 10,66 | 0,76% | 39.223.340,00 |
| 06.09.2024 | 10,78 | 10,87 | 10,53 | 10,58 | -1,76% | 47.508.883,00 |
| 05.09.2024 | 11,08 | 11,14 | 10,72 | 10,77 | -1,64% | 50.551.941,00 |
| 04.09.2024 | 10,99 | 11,16 | 10,85 | 10,95 | -0,27% | 47.900.654,00 |
| 03.09.2024 | 11,08 | 11,14 | 10,94 | 10,98 | -1,88% | 49.613.545,00 |
| 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% | 44.989.170,00 |
| 28.08.2024 | 11,10 | 11,19 | 10,98 | 11,04 | -0,90% | 35.442.160,00 |
| 27.08.2024 | 11,12 | 11,22 | 10,99 | 11,14 | 0,27% | 44.840.996,00 |
| 26.08.2024 | 11,32 | 11,37 | 11,07 | 11,11 | -1,42% | 53.070.331,00 |
| 23.08.2024 | 10,98 | 11,28 | 10,94 | 11,27 | 3,21% | 64.612.665,00 |
| 22.08.2024 | 10,85 | 11,01 | 10,84 | 10,92 | 0,65% | 50.885.398,00 |
| 21.08.2024 | 10,84 | 10,97 | 10,75 | 10,85 | 1,59% | 48.943.888,00 |
| 20.08.2024 | 10,70 | 10,79 | 10,61 | 10,68 | -0,37% | 32.468.000,00 |
| 19.08.2024 | 10,56 | 10,75 | 10,54 | 10,72 | 2,00% | 41.066.305,00 |
| 16.08.2024 | 10,40 | 10,52 | 10,37 | 10,51 | 0,48% | 34.142.630,00 |
| 15.08.2024 | 10,37 | 10,50 | 10,37 | 10,46 | 2,75% | 41.597.908,00 |
| 14.08.2024 | 10,16 | 10,24 | 10,05 | 10,18 | 0,39% | 37.026.425,00 |
| 13.08.2024 | 9,92 | 10,15 | 9,77 | 10,14 | 2,84% | 44.766.088,00 |
| 12.08.2024 | 10,10 | 10,10 | 9,84 | 9,86 | -2,38% | 56.118.717,00 |