9,290$
-1,06%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 39.370.808,00 |
| 19.02.2025 | 9,27 | 9,39 | 9,21 | 9,34 | 0,54% | 48.436.069,00 |
| 18.02.2025 | 9,32 | 9,35 | 9,23 | 9,29 | -2,00% | 60.283.859,00 |
| 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% | 71.739.622,00 |
| 12.02.2025 | 9,17 | 9,29 | 9,10 | 9,23 | 0,22% | 67.118.853,00 |
| 11.02.2025 | 9,21 | 9,26 | 9,17 | 9,21 | -0,32% | 54.421.408,00 |
| 10.02.2025 | 9,25 | 9,30 | 9,12 | 9,24 | 0,00% | 71.605.334,00 |
| 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% | 217.737.976,00 |
| 05.02.2025 | 10,16 | 10,32 | 9,96 | 10,01 | -1,48% | 109.724.942,00 |
| 04.02.2025 | 9,94 | 10,16 | 9,91 | 10,16 | 2,73% | 68.092.606,00 |
| 03.02.2025 | 9,72 | 10,06 | 9,60 | 9,89 | -1,88% | 128.839.051,00 |
| 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% | 68.586.551,00 |
| 29.01.2025 | 10,10 | 10,29 | 10,03 | 10,21 | 1,29% | 69.316.117,00 |
| 28.01.2025 | 10,23 | 10,23 | 9,92 | 10,08 | -2,89% | 91.444.185,00 |
| 27.01.2025 | 10,11 | 10,42 | 10,10 | 10,38 | 2,57% | 72.594.155,00 |
| 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% | 56.078.041,00 |
| 22.01.2025 | 10,25 | 10,25 | 10,02 | 10,03 | -3,84% | 64.247.796,00 |
| 21.01.2025 | 10,30 | 10,45 | 10,24 | 10,43 | 2,46% | 65.084.305,00 |
| 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% | 44.759.053,00 |
| 15.01.2025 | 9,97 | 10,06 | 9,89 | 9,95 | 1,74% | 67.703.127,00 |
| 14.01.2025 | 9,78 | 9,82 | 9,68 | 9,78 | 0,72% | 44.979.900,00 |
| 13.01.2025 | 9,66 | 9,72 | 9,57 | 9,71 | 0,62% | 64.621.147,00 |
| 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% | 61.349.813,00 |
| 06.01.2025 | 10,06 | 10,19 | 9,90 | 9,92 | 0,40% | 63.371.439,00 |
| 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% | 66.661.171,00 |
| 31.12.2024 | 9,91 | 10,01 | 9,84 | 9,90 | 0,20% | 54.104.154,00 |
| 30.12.2024 | 9,98 | 9,98 | 9,82 | 9,88 | -1,50% | 46.831.661,00 |
| 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% | 35.111.017,00 |
| 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% | 48.608.053,00 |
| 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% | 80.916.081,00 |
| 18.12.2024 | 9,94 | 10,09 | 9,66 | 9,69 | -2,81% | 81.701.228,00 |
| 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% | 95.452.791,00 |
| 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% | 37.787.467,00 |
| 11.12.2024 | 10,61 | 10,61 | 10,28 | 10,41 | -1,42% | 59.593.842,00 |
| 10.12.2024 | 10,72 | 10,74 | 10,55 | 10,56 | -0,38% | 43.541.880,00 |
| 09.12.2024 | 10,56 | 10,80 | 10,53 | 10,60 | 0,86% | 52.834.985,00 |
| 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% | 67.840.327,00 |
| 04.12.2024 | 10,85 | 10,87 | 10,59 | 10,74 | -0,74% | 66.292.539,00 |
| 03.12.2024 | 10,99 | 11,01 | 10,82 | 10,82 | -1,46% | 43.662.411,00 |
| 02.12.2024 | 11,21 | 11,25 | 10,96 | 10,98 | -1,35% | 49.173.900,00 |
| 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% | 46.859.625,00 |
| 25.11.2024 | 11,30 | 11,52 | 11,28 | 11,40 | 1,97% | 60.728.950,00 |
| 22.11.2024 | 10,81 | 11,38 | 10,80 | 11,18 | 3,57% | 82.556.658,00 |
| 21.11.2024 | 10,73 | 10,85 | 10,61 | 10,80 | 0,61% | 4.659.780,00 |
| 20.11.2024 | 11,01 | 11,05 | 10,61 | 10,73 | -2,90% | 67.893.356,00 |
| 19.11.2024 | 11,06 | 11,32 | 11,01 | 11,05 | -1,43% | 53.058.921,00 |
| 18.11.2024 | 11,05 | 11,27 | 11,03 | 11,21 | 1,82% | 47.264.182,00 |
| 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% | 56.521.733,00 |
| 13.11.2024 | 11,12 | 11,17 | 11,02 | 11,10 | 0,00% | 50.889.352,00 |
| 12.11.2024 | 11,14 | 11,30 | 10,95 | 11,10 | -1,16% | 44.583.612,00 |
| 11.11.2024 | 11,07 | 11,32 | 11,02 | 11,23 | 2,37% | 53.294.533,00 |
| 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% | 53.835.238,00 |
| 06.11.2024 | 10,95 | 11,23 | 10,84 | 11,19 | 5,57% | 99.960.174,00 |
| 05.11.2024 | 10,33 | 10,64 | 10,30 | 10,60 | 2,32% | 48.821.666,00 |
| 04.11.2024 | 10,23 | 10,57 | 10,23 | 10,36 | 1,37% | 55.176.337,00 |
| 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% | 69.610.636,00 |
| 30.10.2024 | 10,40 | 10,53 | 10,33 | 10,47 | 0,58% | 48.489.280,00 |
| 29.10.2024 | 10,53 | 10,55 | 10,18 | 10,41 | -8,44% | 155.492.151,00 |
| 28.10.2024 | 11,17 | 11,39 | 11,12 | 11,37 | 2,71% | 85.049.069,00 |
| 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% | 44.298.090,00 |
| 23.10.2024 | 11,11 | 11,24 | 11,02 | 11,06 | -0,45% | 37.130.473,00 |
| 22.10.2024 | 10,92 | 11,15 | 10,92 | 11,11 | 2,11% | 50.484.881,00 |
| 21.10.2024 | 11,08 | 11,16 | 10,86 | 10,88 | -1,98% | 40.421.569,00 |
| 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% | 32.898.133,00 |
| 16.10.2024 | 10,89 | 11,18 | 10,89 | 11,03 | 1,75% | 42.640.960,00 |
| 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% | 40.771.774,00 |
| 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% | 33.977.791,00 |
| 09.10.2024 | 10,49 | 10,68 | 10,44 | 10,62 | 1,24% | 40.162.798,00 |
| 08.10.2024 | 10,50 | 10,58 | 10,38 | 10,49 | 0,00% | 45.978.469,00 |
| 07.10.2024 | 10,55 | 10,61 | 10,45 | 10,49 | -0,76% | 37.794.636,00 |
| 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% | 43.887.831,00 |
| 02.10.2024 | 10,73 | 10,73 | 10,43 | 10,48 | -2,51% | 51.017.123,00 |
| 01.10.2024 | 10,72 | 10,82 | 10,58 | 10,75 | 1,80% | 63.762.398,00 |
| 30.09.2024 | 10,48 | 10,61 | 10,43 | 10,56 | -2,04% | 59.512.665,00 |
| 27.09.2024 | 10,84 | 10,99 | 10,76 | 10,78 | 0,94% | 45.469.611,00 |