11,670$
-3,07%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 12,11 | 12,13 | 11,65 | 11,67 | -3,07% | 48.546.476,00 |
| 12.03.2026 | 11,93 | 12,19 | 11,85 | 12,04 | -0,58% | 51.645.441,00 |
| 11.03.2026 | 12,27 | 12,49 | 12,03 | 12,11 | -1,06% | 49.965.727,00 |
| 10.03.2026 | 12,19 | 12,51 | 12,19 | 12,24 | 0,41% | 56.562.376,00 |
| 09.03.2026 | 11,94 | 12,20 | 11,80 | 12,19 | 0,33% | 565.441,00 |
| 06.03.2026 | 12,17 | 12,32 | 12,03 | 12,15 | -1,54% | 565.441,00 |
| 05.03.2026 | 12,70 | 12,75 | 12,24 | 12,34 | -3,67% | 71.304.503,00 |
| 04.03.2026 | 12,95 | 13,15 | 12,81 | 12,81 | 0,87% | 73.700.988,00 |
| 03.03.2026 | 13,07 | 13,18 | 12,68 | 12,70 | -5,15% | 102.039.196,00 |
| 02.03.2026 | 13,93 | 13,93 | 13,22 | 13,39 | -4,97% | 110.081.949,00 |
| 27.02.2026 | 14,32 | 14,57 | 14,03 | 14,09 | -2,22% | 73.015.214,00 |
| 26.02.2026 | 14,45 | 14,80 | 14,30 | 14,41 | -0,14% | 61.357.599,00 |
| 25.02.2026 | 14,25 | 14,49 | 14,15 | 14,43 | 1,62% | 58.910.897,00 |
| 24.02.2026 | 13,77 | 14,33 | 13,73 | 14,20 | 4,11% | 73.503.611,00 |
| 23.02.2026 | 13,98 | 14,04 | 13,57 | 13,64 | -2,64% | 58.370.810,00 |
| 20.02.2026 | 13,78 | 14,04 | 13,72 | 14,01 | 1,67% | 67.701.102,00 |
| 19.02.2026 | 13,77 | 13,95 | 13,69 | 13,78 | -0,51% | 58.268.473,00 |
| 18.02.2026 | 14,11 | 14,14 | 13,81 | 13,85 | -1,98% | 64.199.313,00 |
| 17.02.2026 | 14,09 | 14,17 | 13,93 | 14,13 | 0,07% | 57.684.793,00 |
| 13.02.2026 | 13,88 | 14,34 | 13,85 | 14,12 | 0,86% | 87.400.202,00 |
| 12.02.2026 | 13,90 | 14,36 | 13,85 | 14,00 | 1,08% | 133.257.187,00 |
| 11.02.2026 | 13,62 | 13,88 | 13,52 | 13,85 | 2,06% | 129.595.007,00 |
| 10.02.2026 | 13,64 | 13,74 | 13,57 | 13,57 | -0,15% | 80.827.666,00 |
| 09.02.2026 | 13,75 | 13,78 | 13,53 | 13,59 | -1,52% | 59.777.960,00 |
| 06.02.2026 | 13,78 | 13,88 | 13,67 | 13,80 | 0,58% | 55.588.190,00 |
| 05.02.2026 | 13,75 | 13,82 | 13,53 | 13,72 | -0,72% | 79.719.943,00 |
| 04.02.2026 | 13,72 | 14,00 | 13,69 | 13,82 | 0,66% | 70.488.674,00 |
| 03.02.2026 | 13,82 | 14,04 | 13,61 | 13,73 | -0,58% | 76.637.980,00 |
| 02.02.2026 | 13,86 | 13,90 | 13,75 | 13,81 | -0,50% | 54.218.120,00 |
| 30.01.2026 | 13,91 | 13,98 | 13,79 | 13,88 | -0,86% | 66.996.343,00 |
| 29.01.2026 | 13,89 | 14,09 | 13,80 | 14,00 | 1,30% | 84.803.904,00 |
| 28.01.2026 | 13,88 | 13,89 | 13,76 | 13,82 | -0,79% | 48.751.764,00 |
| 27.01.2026 | 13,64 | 13,95 | 13,51 | 13,93 | 3,65% | 100.003.667,00 |
| 26.01.2026 | 13,56 | 13,66 | 13,34 | 13,44 | -0,88% | 59.170.963,00 |
| 23.01.2026 | 13,70 | 13,70 | 13,55 | 13,56 | -1,09% | 39.702.051,00 |
| 22.01.2026 | 13,78 | 13,84 | 13,70 | 13,71 | -0,44% | 38.170.250,00 |
| 21.01.2026 | 13,41 | 13,77 | 13,41 | 13,77 | 3,69% | 58.160.147,00 |
| 20.01.2026 | 13,47 | 13,61 | 13,23 | 13,28 | -2,35% | 67.018.098,00 |
| 16.01.2026 | 13,76 | 13,80 | 13,59 | 13,60 | -1,52% | 60.750.836,00 |
| 15.01.2026 | 13,92 | 14,13 | 13,79 | 13,81 | -0,22% | 44.241.477,00 |
| 14.01.2026 | 14,00 | 14,12 | 13,79 | 13,84 | -1,00% | 65.318.552,00 |
| 13.01.2026 | 14,06 | 14,13 | 13,96 | 13,98 | -0,36% | 58.867.535,00 |
| 12.01.2026 | 14,15 | 14,19 | 13,96 | 14,03 | -1,20% | 53.443.964,00 |
| 09.01.2026 | 14,35 | 14,41 | 14,09 | 14,20 | -1,39% | 68.436.178,00 |
| 08.01.2026 | 13,89 | 14,50 | 13,89 | 14,40 | 4,80% | 154.276.839,00 |
| 07.01.2026 | 13,80 | 13,82 | 13,59 | 13,74 | -0,43% | 50.608.950,00 |
| 06.01.2026 | 13,51 | 13,86 | 13,32 | 13,80 | 2,45% | 84.534.703,00 |
| 05.01.2026 | 13,25 | 13,48 | 13,20 | 13,47 | 0,97% | 50.135.246,00 |