Ford Motor Co (F)

Überblick Nachrichten Preisverlauf Optionskette Financials Forum Prognose Aktiensplit Dividendenhistorie

Ford Motor Co-Aktien (F) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-10-28	$11.98	$11.71	$0.27	53,912,100.0	+2.05%
2026-10-27	$11.79	$11.58	$0.21	43,214,749.0	+1.12%
2026-10-26	$11.71	$11.53	$0.18	35,076,235.0	-0.17%
2026-10-23	$11.84	$11.44	$0.40	44,146,930.0	-2.85%
2026-10-22	$12.05	$11.79	$0.265	38,053,961.0	+0.34%
2026-10-21	$12.18	$11.84	$0.34	44,408,808.0	-2.06%
2026-10-20	$12.25	$11.81	$0.44	34,211,976.0	-0.25%
2026-10-19	$12.43	$12.13	$0.30	31,401,277.0	-2.01%
2026-10-16	$12.78	$12.40	$0.38	49,555,321.0	+0.97%
2026-10-15	$12.36	$12.02	$0.3399	37,402,604.0	+2.16%
2026-10-14	$12.06	$11.88	$0.18	32,285,902.0	-0.41%
2026-10-13	$12.15	$11.93	$0.225	33,791,571.0	+0.83%
2026-10-12	$12.19	$11.96	$0.23	30,474,817.0	-1.40%
2026-10-09	$12.33	$12.14	$0.19	28,717,449.0	-0.65%
2026-10-08	$12.28	$11.99	$0.285	59,419,462.0	+1.07%
2026-10-07	$12.22	$12.04	$0.1806	37,646,320.0	-1.30%
2026-10-06	$12.31	$12.14	$0.17	35,710,851.0	+1.07%
2026-10-05	$12.23	$12.06	$0.17	35,691,850.0	+0.41%
2026-10-02	$12.30	$11.97	$0.33	49,154,123.0	-1.39%
2026-10-01	$12.29	$11.90	$0.385	46,686,833.0	+1.74%
2026-09-30	$12.39	$11.96	$0.4282	50,535,744.0	-1.95%
2026-09-29	$12.40	$12.23	$0.172	33,540,820.0	-0.65%

Ford Motor Co-Aktien (F) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ford Motor Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der F-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ford Motor Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Ford Motor Co-Aktien (F) Preisverlauf 2026

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-10	$12.78	$11.44	$1.34	800,963,139.0	-0.91%
2026-09	$14.64	$11.96	$2.68	1,014,745,358.0	-13.49%
2026-08	$15.05	$13.75	$1.30	846,223,445.0	-5.04%
2026-07	$16.29	$13.22	$3.07	1,175,415,276.0	+5.61%
2026-06	$17.48	$13.71	$3.77	1,194,646,716.0	-20.30%
2026-05	$17.78	$11.46	$6.33	1,633,764,322.0	+44.37%
2026-04	$13.04	$11.35	$1.69	808,483,459.0	+4.68%
2026-03	$13.93	$11.11	$2.82	1,307,812,813.0	-18.10%
2026-02	$14.79	$13.52	$1.28	1,402,358,329.0	+1.51%
2026-01	$14.50	$13.06	$1.44	1,296,039,701.0	+5.79%

Ford Motor Co-Aktien (F) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-12	$13.99	$12.87	$1.12	944,285,265.0	-0.38%
2025-11	$13.50	$12.38	$1.12	1,276,044,017.0	+1.14%
2025-10	$13.97	$11.34	$2.63	3,272,227,506.0	+9.78%
2025-09	$12.31	$11.31	$1.00	1,241,461,918.0	+1.61%
2025-08	$11.99	$10.68	$1.31	1,145,984,681.0	+6.32%
2025-07	$11.97	$10.68	$1.29	1,613,602,473.0	+2.03%
2025-06	$10.92	$9.88	$1.04	2,045,819,607.0	+4.53%
2025-05	$10.84	$10.02	$0.82	1,977,894,225.0	+3.70%
2025-04	$10.27	$8.44	$1.83	3,107,406,383.0	-0.20%
2025-03	$10.40	$9.12	$1.28	2,831,038,357.0	+5.03%
2025-02	$10.31	$9.10	$1.21	1,634,935,059.0	-5.26%
2025-01	$10.45	$9.53	$0.92	1,304,816,349.0	+1.82%

Ford Motor Co-Aktien (F) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-12	$11.24	$9.66	$1.58	1,124,081,515.0	-11.23%
2024-11	$11.52	$10.20	$1.32	1,066,427,193.0	+8.16%
2024-10	$11.39	$10.18	$1.21	1,150,091,991.0	-2.56%
2024-09	$11.31	$10.13	$1.18	985,234,115.0	-5.63%
2024-08	$11.37	$9.49	$1.88	1,224,424,530.0	+3.42%
2024-07	$14.85	$10.72	$4.13	1,514,294,753.0	-13.72%
2024-06	$12.62	$11.55	$1.07	864,308,981.0	+3.38%
2024-05	$12.76	$11.48	$1.28	915,421,796.0	-0.16%
2024-04	$13.95	$11.94	$2.01	1,176,668,705.0	-8.51%
2024-03	$13.30	$11.98	$1.32	1,023,903,133.0	+6.75%
2024-02	$13.07	$11.54	$1.53	1,186,516,161.0	+6.14%
2024-01	$12.38	$10.82	$1.56	1,114,359,760.0	-3.86%