10,376$
0,15%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 10,08 | 10,17 | 9,97 | 10,10 | -0,30% | 48.860.845,00 |
| 08.08.2024 | 9,80 | 10,25 | 9,80 | 10,13 | 3,68% | 73.007.624,00 |
| 07.08.2024 | 9,85 | 9,98 | 9,75 | 9,77 | -0,10% | 69.482.430,00 |
| 06.08.2024 | 9,79 | 9,86 | 9,68 | 9,78 | 0,72% | 111.817.647,00 |
| 05.08.2024 | 9,56 | 9,90 | 9,49 | 9,71 | -3,19% | 115.594.188,00 |
| 02.08.2024 | 10,55 | 10,55 | 10,00 | 10,03 | -6,17% | 110.703.005,00 |
| 01.08.2024 | 10,86 | 10,92 | 10,61 | 10,69 | -1,20% | 60.516.458,00 |
| 31.07.2024 | 10,86 | 11,01 | 10,72 | 10,82 | -0,18% | 75.477.976,00 |
| 30.07.2024 | 11,03 | 11,11 | 10,78 | 10,84 | -1,54% | 69.337.033,00 |
| 29.07.2024 | 11,18 | 11,18 | 10,80 | 11,01 | -1,61% | 91.667.537,00 |
| 26.07.2024 | 11,21 | 11,36 | 11,05 | 11,19 | 0,27% | 79.599.879,00 |
| 25.07.2024 | 11,80 | 11,98 | 11,15 | 11,16 | -18,36% | 259.483.955,00 |
| 24.07.2024 | 13,73 | 13,88 | 13,59 | 13,67 | -1,16% | 81.768.685,00 |
| 23.07.2024 | 14,06 | 14,07 | 13,57 | 13,83 | -2,05% | 85.897.668,00 |
| 22.07.2024 | 14,02 | 14,18 | 13,79 | 14,12 | 1,00% | 59.116.800,00 |
| 19.07.2024 | 14,49 | 14,50 | 13,96 | 13,98 | -3,92% | 75.908.553,00 |
| 18.07.2024 | 14,51 | 14,85 | 14,45 | 14,55 | 0,48% | 58.077.004,00 |
| 17.07.2024 | 14,29 | 14,63 | 14,28 | 14,48 | 0,63% | 58.087.097,00 |
| 16.07.2024 | 14,27 | 14,47 | 14,19 | 14,39 | 1,12% | 52.040.136,00 |
| 15.07.2024 | 14,21 | 14,43 | 14,12 | 14,23 | 1,43% | 65.643.288,00 |
| 12.07.2024 | 13,53 | 14,21 | 13,53 | 14,03 | 4,16% | 85.609.696,00 |
| 11.07.2024 | 13,25 | 13,54 | 13,25 | 13,47 | 2,28% | 51.443.439,00 |
| 10.07.2024 | 12,95 | 13,21 | 12,91 | 13,17 | 2,09% | 36.305.525,00 |
| 09.07.2024 | 12,96 | 13,07 | 12,88 | 12,90 | -0,62% | 40.734.880,00 |
| 08.07.2024 | 12,97 | 13,20 | 12,92 | 12,98 | 1,09% | 44.346.152,00 |
| 05.07.2024 | 12,87 | 12,96 | 12,75 | 12,84 | -0,23% | 31.589.285,00 |
| 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% | 46.990.380,00 |
| 01.07.2024 | 12,56 | 12,87 | 12,53 | 12,76 | 1,75% | 56.152.652,00 |
| 28.06.2024 | 12,26 | 12,62 | 12,26 | 12,54 | 2,53% | 65.914.694,00 |
| 27.06.2024 | 12,08 | 12,38 | 12,05 | 12,23 | 0,99% | 48.080.238,00 |
| 26.06.2024 | 12,01 | 12,13 | 11,95 | 12,11 | 0,17% | 41.426.609,00 |
| 25.06.2024 | 12,17 | 12,21 | 12,03 | 12,09 | -1,14% | 39.323.934,00 |
| 24.06.2024 | 11,93 | 12,25 | 11,92 | 12,23 | 3,29% | 58.436.912,00 |
| 21.06.2024 | 11,90 | 11,91 | 11,76 | 11,84 | -0,84% | 50.201.923,00 |
| 20.06.2024 | 11,71 | 11,97 | 11,65 | 11,94 | 1,36% | 53.467.972,00 |
| 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% | 31.970.135,00 |
| 14.06.2024 | 11,80 | 11,83 | 11,55 | 11,71 | -1,93% | 49.382.087,00 |
| 13.06.2024 | 12,08 | 12,09 | 11,85 | 11,94 | -1,16% | 41.422.297,00 |