Holen Sie sich die Stockscreener-App
13.16
0.90%
-0.12
Handel nachbörslich:
13.16
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt F?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ford Motor Co-Aktien (F) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-01 | $13.38 | $13.13 | $0.255 | 51,365,849.0 | -0.90% |
| 2025-11-28 | $13.34 | $13.18 | $0.16 | 29,532,068.0 | +0.68% |
| 2025-11-26 | $13.26 | $13.12 | $0.14 | 44,850,664.0 | +0.15% |
| 2025-11-25 | $13.26 | $12.97 | $0.285 | 52,812,361.0 | +1.62% |
| 2025-11-24 | $12.98 | $12.82 | $0.155 | 51,909,210.0 | +1.01% |
| 2025-11-21 | $12.94 | $12.49 | $0.45 | 73,929,790.0 | +3.38% |
| 2025-11-20 | $13.01 | $12.38 | $0.63 | 95,787,256.0 | -3.80% |
| 2025-11-19 | $13.15 | $12.86 | $0.2851 | 49,551,505.0 | -0.92% |
| 2025-11-18 | $13.09 | $12.76 | $0.33 | 70,145,034.0 | +1.09% |
| 2025-11-17 | $13.18 | $12.78 | $0.3951 | 73,296,438.0 | -2.35% |
| 2025-11-14 | $13.31 | $13.10 | $0.21 | 67,874,535.0 | -0.68% |
| 2025-11-13 | $13.50 | $13.25 | $0.25 | 71,401,516.0 | -1.26% |
| 2025-11-12 | $13.50 | $13.30 | $0.20 | 61,720,977.0 | +1.13% |
| 2025-11-11 | $13.44 | $13.19 | $0.25 | 79,563,019.0 | +1.06% |
| 2025-11-10 | $13.23 | $13.00 | $0.235 | 61,965,433.0 | -0.38% |
| 2025-11-07 | $13.24 | $12.95 | $0.29 | 79,929,044.0 | +0.69% |
| 2025-11-06 | $13.26 | $12.98 | $0.28 | 82,103,241.0 | +0.08% |
| 2025-11-05 | $13.30 | $12.88 | $0.425 | 79,072,360.0 | +2.50% |
| 2025-11-04 | $12.93 | $12.75 | $0.18 | 70,257,045.0 | -1.69% |
| 2025-11-03 | $13.10 | $12.90 | $0.20 | 80,342,521.0 | -0.91% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.38 | $13.13 | $0.255 | 43,632,130.0 | +0.00% |
| 2025-11 | $13.50 | $12.38 | $1.12 | 1,327,409,866.0 | +0.23% |
| 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% |
Ford Motor Co-Aktien (F) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.50 | $10.22 | $2.28 | 1,011,161,667.0 | +18.81% |
| 2023-11 | $10.96 | $9.67 | $1.29 | 1,058,232,521.0 | +5.23% |
| 2023-10 | $12.44 | $9.63 | $2.81 | 1,304,889,310.0 | -21.50% |
| 2023-09 | $12.91 | $11.82 | $1.09 | 919,332,551.0 | +2.39% |
| 2023-08 | $13.44 | $11.58 | $1.86 | 1,039,833,857.0 | -8.18% |
| 2023-07 | $15.42 | $12.91 | $2.51 | 1,168,557,909.0 | -12.69% |
| 2023-06 | $15.23 | $11.84 | $3.39 | 1,245,570,522.0 | +26.08% |
| 2023-05 | $12.78 | $11.24 | $1.54 | 1,368,330,106.0 | +1.01% |
| 2023-04 | $13.08 | $11.44 | $1.64 | 1,053,704,882.0 | -5.71% |
| 2023-03 | $13.18 | $11.12 | $2.06 | 1,809,386,622.0 | +4.39% |
| 2023-02 | $14.60 | $11.75 | $2.85 | 1,378,395,512.0 | -10.66% |
| 2023-01 | $13.57 | $11.57 | $2.00 | 1,101,913,473.0 | +16.17% |
1.59%
1.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):