Holen Sie sich die Stockscreener-App
10.16
0.49%
-0.05
Handel nachbörslich:
10.18
0.02
+0.20%
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 |
|---|---|---|---|---|---|
| 2025-01-30 | $10.39 | $10.06 | $0.33 | 68,785,842.0 | -0.49% |
| 2025-01-29 | $10.29 | $10.03 | $0.26 | 69,051,977.0 | +1.29% |
| 2025-01-28 | $10.23 | $9.92 | $0.31 | 91,280,055.0 | -2.89% |
| 2025-01-27 | $10.42 | $10.10 | $0.32 | 72,319,435.0 | +2.57% |
| 2025-01-24 | $10.31 | $10.09 | $0.22 | 42,531,617.0 | -0.39% |
| 2025-01-23 | $10.17 | $9.97 | $0.20 | 54,887,610.0 | +1.30% |
| 2025-01-22 | $10.25 | $10.02 | $0.23 | 64,024,380.0 | -3.84% |
| 2025-01-21 | $10.45 | $10.24 | $0.21 | 63,361,564.0 | +2.46% |
| 2025-01-17 | $10.21 | $10.04 | $0.17 | 59,196,474.0 | +1.70% |
| 2025-01-16 | $10.06 | $9.89 | $0.17 | 45,157,685.0 | +0.60% |
| 2025-01-15 | $10.06 | $9.89 | $0.17 | 61,714,577.0 | +1.74% |
| 2025-01-14 | $9.82 | $9.68 | $0.14 | 44,757,120.0 | +0.72% |
| 2025-01-13 | $9.72 | $9.57 | $0.15 | 64,445,096.0 | +0.62% |
| 2025-01-10 | $9.84 | $9.59 | $0.25 | 72,671,756.0 | -0.92% |
| 2025-01-08 | $9.75 | $9.58 | $0.17 | 60,797,447.0 | -0.20% |
| 2025-01-07 | $10.01 | $9.72 | $0.29 | 61,040,254.0 | -1.61% |
| 2025-01-06 | $10.19 | $9.90 | $0.29 | 63,049,907.0 | +0.40% |
| 2025-01-03 | $9.95 | $9.53 | $0.42 | 75,845,067.0 | +2.38% |
| 2025-01-02 | $9.96 | $9.63 | $0.32 | 66,454,563.0 | -2.53% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $10.45 | $9.53 | $0.92 | 1,270,158,268.0 | +2.63% |
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% |
1.20%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):