13,280$
1,69%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,04 | 13,29 | 13,04 | 13,28 | 1,67% | - |
27.03.2024 | 12,53 | 13,07 | 12,52 | 13,06 | 4,98% | 53.555.794,00 |
26.03.2024 | 12,96 | 12,96 | 12,43 | 12,44 | -3,57% | 67.140.228,00 |
25.03.2024 | 12,92 | 13,06 | 12,74 | 12,90 | -0,08% | 39.063.514,00 |
22.03.2024 | 12,87 | 12,96 | 12,85 | 12,91 | -0,08% | 33.137.467,00 |
21.03.2024 | 12,92 | 13,06 | 12,79 | 12,92 | 0,16% | 55.822.521,00 |
20.03.2024 | 12,26 | 12,92 | 12,26 | 12,90 | 4,88% | 67.721.511,00 |
19.03.2024 | 12,11 | 12,35 | 12,11 | 12,30 | 0,99% | 32.668.658,00 |
18.03.2024 | 12,14 | 12,19 | 11,98 | 12,18 | 1,00% | 36.599.219,00 |
15.03.2024 | 12,05 | 12,27 | 12,02 | 12,06 | -0,17% | 88.254.036,00 |
14.03.2024 | 12,34 | 12,37 | 12,01 | 12,08 | -2,34% | 52.619.863,00 |
13.03.2024 | 12,12 | 12,48 | 12,11 | 12,37 | 2,15% | 50.595.276,00 |
12.03.2024 | 12,14 | 12,16 | 12,03 | 12,11 | 0,00% | 31.245.242,00 |
11.03.2024 | 12,13 | 12,24 | 12,08 | 12,11 | -0,57% | 35.135.363,00 |
08.03.2024 | 12,43 | 12,52 | 12,14 | 12,18 | -1,85% | 54.723.777,00 |
07.03.2024 | 12,41 | 12,47 | 12,26 | 12,41 | 0,24% | 38.971.016,00 |
06.03.2024 | 12,52 | 12,57 | 12,33 | 12,38 | -1,59% | 48.834.461,00 |
05.03.2024 | 12,65 | 12,74 | 12,50 | 12,58 | -1,26% | 47.896.213,00 |
04.03.2024 | 12,57 | 13,03 | 12,57 | 12,74 | 2,33% | 81.871.730,00 |
01.03.2024 | 12,53 | 12,64 | 12,32 | 12,45 | 0,08% | 48.761.436,00 |
29.02.2024 | 12,37 | 12,47 | 12,32 | 12,44 | 1,14% | 43.098.490,00 |
28.02.2024 | 11,97 | 12,40 | 11,96 | 12,30 | 2,50% | 51.447.900,00 |
27.02.2024 | 12,02 | 12,17 | 11,96 | 12,00 | 0,42% | 36.508.807,00 |
26.02.2024 | 12,13 | 12,27 | 11,95 | 11,95 | -1,57% | 40.241.300,00 |
23.02.2024 | 12,10 | 12,26 | 12,09 | 12,14 | 0,17% | 32.152.064,00 |
22.02.2024 | 12,13 | 12,24 | 12,05 | 12,12 | -0,16% | 36.980.470,00 |
21.02.2024 | 12,21 | 12,32 | 12,05 | 12,14 | -0,90% | 41.910.263,00 |
20.02.2024 | 12,19 | 12,33 | 12,10 | 12,25 | -0,41% | 44.591.049,00 |
16.02.2024 | 12,42 | 12,51 | 12,26 | 12,30 | -1,76% | 43.228.567,00 |
15.02.2024 | 12,35 | 12,55 | 12,31 | 12,52 | -0,32% | 57.811.774,00 |
14.02.2024 | 12,77 | 12,79 | 12,52 | 12,56 | -0,95% | 52.978.755,00 |
13.02.2024 | 12,77 | 12,90 | 12,48 | 12,68 | -2,31% | 67.907.704,00 |
12.02.2024 | 12,68 | 13,07 | 12,64 | 12,98 | 2,37% | 54.036.501,00 |
09.02.2024 | 12,81 | 12,92 | 12,64 | 12,68 | -1,17% | 47.649.648,00 |
08.02.2024 | 12,87 | 12,90 | 12,54 | 12,83 | 0,23% | 68.653.945,00 |
07.02.2024 | 12,73 | 12,98 | 12,20 | 12,80 | 6,05% | 137.224.000,00 |
06.02.2024 | 11,64 | 12,10 | 11,62 | 12,07 | 4,14% | 99.263.928,00 |
05.02.2024 | 12,01 | 12,08 | 11,54 | 11,59 | -4,53% | 81.026.752,00 |
02.02.2024 | 12,03 | 12,19 | 11,94 | 12,14 | 0,33% | 73.130.933,00 |
01.02.2024 | 11,82 | 12,14 | 11,62 | 12,10 | 3,24% | 81.065.811,00 |
31.01.2024 | 11,76 | 11,99 | 11,72 | 11,72 | -0,51% | 74.558.853,00 |
30.01.2024 | 11,77 | 11,87 | 11,62 | 11,78 | 1,99% | 70.213.343,00 |
29.01.2024 | 11,38 | 11,56 | 11,30 | 11,55 | 1,40% | 58.249.574,00 |
26.01.2024 | 11,40 | 11,50 | 11,30 | 11,39 | 0,44% | 35.837.036,00 |
25.01.2024 | 11,09 | 11,36 | 11,03 | 11,34 | 2,81% | 49.356.728,00 |
24.01.2024 | 11,44 | 11,45 | 11,00 | 11,03 | -2,99% | 59.064.619,00 |
23.01.2024 | 11,36 | 11,46 | 11,24 | 11,37 | 1,52% | 45.465.174,00 |
22.01.2024 | 11,23 | 11,40 | 11,14 | 11,20 | 0,00% | 45.479.614,00 |
19.01.2024 | 10,94 | 11,22 | 10,83 | 11,20 | 1,91% | 61.143.347,00 |
18.01.2024 | 11,25 | 11,31 | 10,96 | 10,99 | -2,48% | 71.667.170,00 |
17.01.2024 | 11,17 | 11,31 | 11,11 | 11,27 | -1,66% | 52.671.318,00 |
16.01.2024 | 11,30 | 11,50 | 11,18 | 11,46 | 0,00% | 45.207.712,00 |
12.01.2024 | 11,65 | 11,77 | 11,41 | 11,46 | -2,13% | 55.030.084,00 |
11.01.2024 | 11,75 | 11,77 | 11,57 | 11,71 | -1,01% | 48.691.956,00 |
10.01.2024 | 11,83 | 11,86 | 11,71 | 11,83 | -0,08% | 37.539.238,00 |
09.01.2024 | 11,81 | 11,90 | 11,77 | 11,84 | -1,09% | 49.536.672,00 |
08.01.2024 | 11,85 | 12,05 | 11,79 | 11,97 | 1,01% | 41.514.367,00 |
05.01.2024 | 11,65 | 12,04 | 11,63 | 11,85 | 1,46% | 44.443.784,00 |
04.01.2024 | 11,76 | 11,82 | 11,63 | 11,68 | -0,26% | 54.920.320,00 |
03.01.2024 | 12,02 | 12,03 | 11,64 | 11,71 | -3,70% | 70.120.140,00 |
02.01.2024 | 12,04 | 12,38 | 11,94 | 12,16 | -0,25% | 47.494.841,00 |
29.12.2023 | 12,35 | 12,39 | 12,16 | 12,19 | -1,22% | 40.964.735,00 |
28.12.2023 | 12,38 | 12,43 | 12,28 | 12,34 | -0,40% | 26.688.508,00 |
27.12.2023 | 12,43 | 12,45 | 12,23 | 12,39 | -0,48% | 39.891.275,00 |
26.12.2023 | 12,39 | 12,50 | 12,37 | 12,45 | 0,81% | 26.293.667,00 |
22.12.2023 | 12,32 | 12,46 | 12,28 | 12,35 | 0,08% | 43.764.612,00 |
21.12.2023 | 11,93 | 12,36 | 11,90 | 12,34 | 4,58% | 66.424.636,00 |
20.12.2023 | 11,97 | 12,14 | 11,79 | 11,80 | -1,83% | 54.981.074,00 |
19.12.2023 | 11,97 | 12,07 | 11,89 | 12,02 | 0,75% | 35.722.949,00 |
18.12.2023 | 11,99 | 12,08 | 11,91 | 11,93 | -0,75% | 43.424.398,00 |
15.12.2023 | 12,07 | 12,18 | 11,93 | 12,02 | -0,50% | 85.298.216,00 |
14.12.2023 | 11,47 | 12,13 | 11,47 | 12,08 | 7,47% | 110.777.633,00 |
13.12.2023 | 11,03 | 11,29 | 10,80 | 11,24 | 0,72% | 68.066.738,00 |
12.12.2023 | 11,09 | 11,20 | 11,05 | 11,16 | 0,81% | 40.206.239,00 |
11.12.2023 | 11,02 | 11,15 | 10,98 | 11,07 | 0,54% | 39.700.859,00 |
08.12.2023 | 10,81 | 11,07 | 10,79 | 11,01 | 1,76% | 48.961.188,00 |
07.12.2023 | 10,71 | 10,88 | 10,68 | 10,82 | 1,22% | 40.523.178,00 |
06.12.2023 | 10,75 | 10,88 | 10,67 | 10,69 | 0,85% | 47.223.507,00 |
05.12.2023 | 10,64 | 10,68 | 10,54 | 10,60 | -0,93% | 41.551.108,00 |
04.12.2023 | 10,52 | 10,79 | 10,50 | 10,70 | 1,13% | 54.196.099,00 |
01.12.2023 | 10,29 | 10,60 | 10,22 | 10,58 | 3,12% | 61.619.835,00 |
30.11.2023 | 10,68 | 10,70 | 10,18 | 10,26 | -3,12% | 80.525.748,00 |
29.11.2023 | 10,88 | 10,96 | 10,56 | 10,59 | 2,12% | 77.246.762,00 |
28.11.2023 | 10,33 | 10,40 | 10,24 | 10,37 | 0,29% | 38.510.645,00 |
27.11.2023 | 10,37 | 10,42 | 10,30 | 10,34 | -0,58% | 32.247.604,00 |
24.11.2023 | 10,28 | 10,53 | 10,28 | 10,40 | 1,36% | 22.028.062,00 |
22.11.2023 | 10,24 | 10,38 | 10,17 | 10,26 | 0,69% | 41.151.666,00 |
21.11.2023 | 10,28 | 10,32 | 10,10 | 10,19 | -1,45% | 47.284.270,00 |
20.11.2023 | 10,29 | 10,43 | 10,26 | 10,34 | 0,68% | 46.996.985,00 |
17.11.2023 | 10,26 | 10,32 | 10,19 | 10,27 | 1,08% | 36.611.424,00 |
16.11.2023 | 10,40 | 10,43 | 10,10 | 10,16 | -2,96% | 45.408.080,00 |
15.11.2023 | 10,41 | 10,57 | 10,39 | 10,47 | 0,67% | 45.193.674,00 |
14.11.2023 | 9,99 | 10,46 | 9,98 | 10,40 | 5,91% | 67.683.987,00 |
13.11.2023 | 9,83 | 9,87 | 9,74 | 9,82 | -0,41% | 34.458.278,00 |
10.11.2023 | 9,81 | 9,87 | 9,67 | 9,86 | 1,65% | 45.122.030,00 |
09.11.2023 | 10,04 | 10,07 | 9,69 | 9,70 | -3,48% | 59.356.873,00 |
08.11.2023 | 10,19 | 10,21 | 10,03 | 10,05 | -1,18% | 38.700.606,00 |
07.11.2023 | 10,25 | 10,29 | 10,05 | 10,17 | -1,36% | 50.430.833,00 |
06.11.2023 | 10,56 | 10,60 | 10,24 | 10,31 | -2,37% | 48.435.471,00 |
03.11.2023 | 10,26 | 10,64 | 10,25 | 10,56 | 4,14% | 60.912.422,00 |