12.09
price up icon0.67%   0.08
after-market Handel nachbörslich: 12.09
loading

Ford Motor Co-Aktien (F) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-29 $12.12 $11.89 $0.23 83,179,396.0 +0.67%
2025-09-26 $12.31 $11.65 $0.665 117,698,206.0 +3.36%
2025-09-25 $11.65 $11.37 $0.28 67,612,109.0 -0.09%
2025-09-24 $11.83 $11.59 $0.24 60,123,457.0 -0.85%
2025-09-23 $11.93 $11.70 $0.235 55,609,694.0 +0.60%
2025-09-22 $11.70 $11.56 $0.135 56,155,014.0 +0.34%
2025-09-19 $11.80 $11.59 $0.215 71,747,490.0 -1.02%
2025-09-18 $11.78 $11.62 $0.16 54,978,751.0 +0.69%
2025-09-17 $11.88 $11.55 $0.33 68,470,985.0 +0.43%
2025-09-16 $11.78 $11.51 $0.27 58,010,604.0 -0.60%
2025-09-15 $11.76 $11.61 $0.145 47,886,729.0 +0.00%
2025-09-12 $11.81 $11.66 $0.15 50,579,558.0 -0.68%
2025-09-11 $11.79 $11.43 $0.36 64,047,450.0 +2.98%
2025-09-10 $11.52 $11.31 $0.21 46,979,960.0 -0.61%
2025-09-09 $11.68 $11.45 $0.23 41,034,567.0 -1.71%
2025-09-08 $11.75 $11.58 $0.17 39,690,519.0 -0.43%
2025-09-05 $11.91 $11.66 $0.25 47,576,035.0 +0.51%
2025-09-04 $11.70 $11.57 $0.13 33,040,092.0 +0.52%
2025-09-03 $11.72 $11.57 $0.155 47,665,317.0 -0.85%

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
2025-09 $12.31 $11.31 $1.00 1,252,974,689.0 +2.72%
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%
auto_manufacturers HMC
$31.78
price down icon 4.02%
auto_manufacturers GM
$61.12
price down icon 0.20%
$9.35
price up icon 1.30%
auto_manufacturers LI
$25.23
price up icon 3.57%
$15.25
price down icon 2.18%
Kapitalisierung:     |  Volumen (24h):