12,604$
2,56%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 12,41 | 12,63 | 12,39 | 12,60 | 2,52% | 66.868.199,00 |
| 30.03.2023 | 12,28 | 12,39 | 12,20 | 12,29 | 1,99% | 57.751.293,00 |
| 29.03.2023 | 11,78 | 12,06 | 11,71 | 12,05 | 3,88% | 48.655.408,00 |
| 28.03.2023 | 11,55 | 11,65 | 11,46 | 11,60 | 0,69% | 41.385.908,00 |
| 27.03.2023 | 11,63 | 11,70 | 11,41 | 11,52 | 0,09% | 55.941.139,00 |
| 24.03.2023 | 11,32 | 11,51 | 11,18 | 11,51 | 0,79% | 72.584.554,00 |
| 23.03.2023 | 11,65 | 11,78 | 11,27 | 11,42 | -0,52% | 74.225.336,00 |
| 22.03.2023 | 11,76 | 11,94 | 11,47 | 11,48 | -2,05% | 69.729.141,00 |
| 21.03.2023 | 11,40 | 11,78 | 11,38 | 11,72 | 4,83% | 74.794.901,00 |
| 20.03.2023 | 11,33 | 11,48 | 11,15 | 11,18 | -1,06% | 74.975.054,00 |
| 17.03.2023 | 11,70 | 11,73 | 11,12 | 11,30 | -4,40% | 249.885.126,00 |
| 16.03.2023 | 11,53 | 11,89 | 11,42 | 11,82 | 0,94% | 74.066.944,00 |
| 15.03.2023 | 11,50 | 11,73 | 11,32 | 11,71 | -1,84% | 108.909.267,00 |
| 14.03.2023 | 12,21 | 12,31 | 11,77 | 11,93 | -0,83% | 93.844.167,00 |
| 13.03.2023 | 11,93 | 12,31 | 11,32 | 12,03 | -0,58% | 119.167.591,00 |
| 10.03.2023 | 12,43 | 12,51 | 12,00 | 12,10 | -2,81% | 73.897.397,00 |
| 09.03.2023 | 13,02 | 13,08 | 12,44 | 12,45 | -4,08% | 65.423.519,00 |
| 08.03.2023 | 12,78 | 13,01 | 12,71 | 12,98 | 1,17% | 46.421.009,00 |
| 07.03.2023 | 12,94 | 12,98 | 12,78 | 12,83 | -1,16% | 46.540.445,00 |
| 06.03.2023 | 13,08 | 13,18 | 12,93 | 12,98 | -0,76% | 50.571.191,00 |
| 03.03.2023 | 12,72 | 13,11 | 12,65 | 13,08 | 4,22% | 80.080.208,00 |
| 02.03.2023 | 12,38 | 12,55 | 12,23 | 12,55 | 1,87% | 78.392.015,00 |
| 01.03.2023 | 12,35 | 12,54 | 12,17 | 12,32 | 2,07% | 85.328.789,00 |
| 28.02.2023 | 12,07 | 12,18 | 12,01 | 12,07 | 0,08% | 59.796.834,00 |
| 27.02.2023 | 11,98 | 12,42 | 11,96 | 12,06 | 1,52% | 60.378.082,00 |
| 24.02.2023 | 11,82 | 11,98 | 11,75 | 11,88 | -1,57% | 50.631.582,00 |
| 23.02.2023 | 12,32 | 12,36 | 11,88 | 12,07 | -1,15% | 57.952.832,00 |
| 22.02.2023 | 12,24 | 12,31 | 12,14 | 12,21 | 0,08% | 52.844.734,00 |
| 21.02.2023 | 12,72 | 12,81 | 12,17 | 12,20 | -5,35% | 77.724.245,00 |
| 17.02.2023 | 12,82 | 12,94 | 12,65 | 12,89 | -0,15% | 54.401.004,00 |
| 16.02.2023 | 12,73 | 13,14 | 12,51 | 12,91 | -0,15% | 64.145.476,00 |
| 15.02.2023 | 12,75 | 12,94 | 12,60 | 12,93 | -0,31% | 66.050.079,00 |
| 14.02.2023 | 12,99 | 13,19 | 12,82 | 12,97 | -0,92% | 75.352.906,00 |
| 13.02.2023 | 12,71 | 13,10 | 12,70 | 13,09 | 2,83% | 64.201.899,00 |
| 10.02.2023 | 12,84 | 12,90 | 12,51 | 12,73 | -5,63% | 68.205.167,00 |
| 09.02.2023 | 13,66 | 13,93 | 13,40 | 13,49 | 0,52% | 78.667.123,00 |
| 08.02.2023 | 13,30 | 13,69 | 13,30 | 13,42 | -0,22% | 62.028.355,00 |
| 07.02.2023 | 13,08 | 13,51 | 12,98 | 13,45 | 2,36% | 70.671.095,00 |
| 06.02.2023 | 13,16 | 13,21 | 12,78 | 13,14 | -0,68% | 77.262.802,00 |
| 03.02.2023 | 13,05 | 13,61 | 12,78 | 13,23 | -7,61% | 165.500.170,00 |
| 02.02.2023 | 14,17 | 14,60 | 14,03 | 14,32 | 3,84% | 102.579.799,00 |
| 01.02.2023 | 13,52 | 13,99 | 13,49 | 13,79 | 2,07% | 70.640.965,00 |
| 31.01.2023 | 13,39 | 13,57 | 13,25 | 13,51 | 4,81% | 83.093.269,00 |
| 30.01.2023 | 13,01 | 13,20 | 12,86 | 12,89 | -2,86% | 64.512.600,00 |
| 27.01.2023 | 12,88 | 13,37 | 12,87 | 13,27 | 2,71% | 62.114.602,00 |
| 26.01.2023 | 12,99 | 13,07 | 12,71 | 12,92 | 1,02% | 48.970.872,00 |
| 25.01.2023 | 12,60 | 12,85 | 12,49 | 12,79 | 0,39% | 37.739.031,00 |
| 24.01.2023 | 12,68 | 12,90 | 12,62 | 12,74 | -0,47% | 41.537.449,00 |
| 23.01.2023 | 12,48 | 12,91 | 12,43 | 12,80 | 3,23% | 49.688.044,00 |
| 20.01.2023 | 12,21 | 12,42 | 12,08 | 12,40 | 1,81% | 44.349.210,00 |
| 19.01.2023 | 12,29 | 12,36 | 12,04 | 12,18 | -1,85% | 52.918.479,00 |
| 18.01.2023 | 12,79 | 12,85 | 12,40 | 12,41 | -2,05% | 48.774.393,00 |
| 17.01.2023 | 12,71 | 12,85 | 12,43 | 12,67 | -0,72% | 60.774.868,00 |
| 16.01.2023 | 12,72 | 12,76 | 12,72 | 12,76 | 0,33% | - |
| 13.01.2023 | 12,63 | 12,82 | 12,47 | 12,72 | -5,29% | 96.444.004,00 |
| 12.01.2023 | 13,27 | 13,53 | 13,11 | 13,43 | 1,59% | 58.113.722,00 |
| 11.01.2023 | 12,93 | 13,26 | 12,89 | 13,22 | 2,96% | 51.911.556,00 |
| 10.01.2023 | 12,68 | 12,87 | 12,50 | 12,84 | 1,18% | 47.065.515,00 |
| 09.01.2023 | 12,74 | 12,93 | 12,55 | 12,69 | 0,87% | 50.865.464,00 |
| 06.01.2023 | 12,12 | 12,59 | 12,10 | 12,58 | 2,69% | 53.089.146,00 |
| 05.01.2023 | 12,11 | 12,38 | 11,88 | 12,25 | 2,00% | 50.785.595,00 |
| 04.01.2023 | 11,88 | 12,08 | 11,74 | 12,01 | 2,83% | 53.429.707,00 |
| 03.01.2023 | 11,82 | 11,92 | 11,57 | 11,68 | 0,43% | 45.809.007,00 |
| 30.12.2022 | 11,40 | 11,64 | 11,39 | 11,63 | 0,78% | 39.232.216,00 |
| 29.12.2022 | 11,08 | 11,55 | 11,05 | 11,54 | 5,39% | 53.550.262,00 |
| 28.12.2022 | 11,18 | 11,25 | 10,90 | 10,95 | -2,23% | 49.375.402,00 |
| 27.12.2022 | 11,28 | 11,39 | 11,13 | 11,20 | -1,41% | 44.837.433,00 |
| 23.12.2022 | 11,27 | 11,40 | 11,22 | 11,36 | 0,44% | 38.200.652,00 |
| 22.12.2022 | 11,54 | 11,54 | 11,10 | 11,31 | -3,99% | 75.158.742,00 |
| 21.12.2022 | 11,61 | 11,79 | 11,55 | 11,78 | 2,70% | 49.256.033,00 |
| 20.12.2022 | 11,65 | 11,68 | 11,12 | 11,47 | -1,88% | 82.057.926,00 |
| 19.12.2022 | 12,12 | 12,17 | 11,54 | 11,69 | -3,55% | 88.062.513,00 |
| 16.12.2022 | 12,77 | 12,82 | 12,08 | 12,12 | -6,98% | 118.345.741,00 |
| 15.12.2022 | 13,23 | 13,26 | 12,95 | 13,03 | -3,34% | 55.725.328,00 |
| 14.12.2022 | 13,57 | 13,78 | 13,36 | 13,48 | -0,66% | 51.199.900,00 |
| 13.12.2022 | 13,78 | 13,92 | 13,37 | 13,57 | 0,82% | 57.872.139,00 |
| 12.12.2022 | 13,20 | 13,47 | 13,10 | 13,46 | 2,12% | 35.473.847,00 |
| 09.12.2022 | 13,04 | 13,36 | 13,04 | 13,18 | 0,46% | 41.553.557,00 |
| 08.12.2022 | 13,20 | 13,26 | 13,07 | 13,12 | 0,15% | 32.376.250,00 |
| 07.12.2022 | 13,20 | 13,42 | 13,09 | 13,10 | -1,36% | 36.609.793,00 |
| 06.12.2022 | 13,42 | 13,57 | 13,06 | 13,28 | -0,75% | 39.995.955,00 |
| 05.12.2022 | 13,75 | 13,77 | 13,37 | 13,38 | -3,46% | 39.714.532,00 |
| 02.12.2022 | 13,84 | 13,97 | 13,75 | 13,86 | -1,56% | 42.417.381,00 |
| 01.12.2022 | 14,09 | 14,36 | 14,00 | 14,08 | 1,29% | 45.335.140,00 |
| 30.11.2022 | 13,78 | 13,95 | 13,45 | 13,90 | 1,09% | 61.537.327,00 |
| 29.11.2022 | 13,85 | 13,90 | 13,71 | 13,75 | 0,15% | 28.380.813,00 |
| 28.11.2022 | 13,94 | 13,96 | 13,70 | 13,73 | -2,49% | 35.299.129,00 |
| 25.11.2022 | 13,96 | 14,11 | 13,90 | 14,08 | 0,36% | 12.980.862,00 |
| 23.11.2022 | 14,00 | 14,06 | 13,85 | 14,03 | -0,28% | 25.974.213,00 |
| 22.11.2022 | 14,05 | 14,15 | 13,98 | 14,07 | 0,86% | 28.738.809,00 |
| 21.11.2022 | 13,86 | 14,04 | 13,66 | 13,95 | -0,29% | 34.087.072,00 |
| 18.11.2022 | 14,08 | 14,13 | 13,82 | 13,99 | 0,58% | 37.101.866,00 |
| 17.11.2022 | 13,66 | 13,91 | 13,55 | 13,91 | 0,07% | 54.317.918,00 |
| 16.11.2022 | 14,10 | 14,17 | 13,84 | 13,90 | -2,80% | 47.484.181,00 |
| 15.11.2022 | 14,29 | 14,58 | 14,20 | 14,30 | 1,71% | 61.835.728,00 |
| 14.11.2022 | 14,23 | 14,35 | 14,06 | 14,06 | -3,03% | 57.691.628,00 |
| 11.11.2022 | 14,26 | 14,67 | 14,20 | 14,50 | 2,26% | 60.187.621,00 |
| 10.11.2022 | 13,69 | 14,36 | 13,67 | 14,18 | 6,54% | 75.638.492,00 |
| 09.11.2022 | 13,57 | 13,70 | 13,28 | 13,31 | -2,99% | 74.199.228,00 |
| 08.11.2022 | 13,78 | 13,80 | 13,51 | 13,72 | 0,15% | 52.731.899,00 |