Holen Sie sich die Stockscreener-App
12.10
1.39%
-0.17
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $12.30 | $11.97 | $0.33 | 48,921,547.0 | -1.39% |
| 2026-10-01 | $12.29 | $11.90 | $0.385 | 45,281,971.0 | +1.74% |
| 2026-09-30 | $12.39 | $11.96 | $0.4282 | 50,251,009.0 | -1.95% |
| 2026-09-29 | $12.40 | $12.23 | $0.172 | 33,555,973.0 | -0.65% |
| 2026-09-28 | $12.67 | $12.29 | $0.3792 | 45,127,510.0 | -2.60% |
| 2026-09-25 | $12.81 | $12.53 | $0.28 | 34,689,303.0 | +0.87% |
| 2026-09-24 | $12.98 | $12.57 | $0.415 | 52,001,613.0 | -2.63% |
| 2026-09-23 | $13.10 | $12.87 | $0.23 | 34,992,928.0 | -1.22% |
| 2026-09-22 | $13.30 | $12.98 | $0.325 | 44,478,464.0 | -0.53% |
| 2026-09-21 | $13.45 | $13.17 | $0.28 | 48,161,452.0 | -0.30% |
| 2026-09-18 | $13.60 | $12.94 | $0.66 | 109,976,651.0 | -2.94% |
| 2026-09-17 | $13.83 | $13.59 | $0.24 | 43,929,991.0 | +1.95% |
| 2026-09-16 | $13.57 | $13.25 | $0.32 | 51,001,381.0 | -1.11% |
| 2026-09-15 | $13.89 | $13.48 | $0.41 | 45,322,319.0 | -2.60% |
| 2026-09-14 | $13.95 | $13.74 | $0.21 | 33,024,543.0 | -0.79% |
| 2026-09-11 | $14.13 | $13.88 | $0.25 | 39,308,585.0 | +0.65% |
| 2026-09-10 | $13.95 | $13.15 | $0.80 | 47,787,396.0 | +3.20% |
| 2026-09-09 | $14.15 | $13.45 | $0.705 | 67,525,293.0 | -3.93% |
| 2026-09-08 | $14.60 | $13.87 | $0.73 | 46,315,461.0 | -4.24% |
| 2026-09-04 | $14.64 | $14.30 | $0.34 | 38,774,426.0 | +1.46% |
| 2026-09-03 | $14.47 | $14.06 | $0.41 | 39,993,592.0 | +1.91% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $12.30 | $11.90 | $0.395 | 143,125,065.0 | +0.33% |
| 2026-09 | $14.64 | $11.96 | $2.68 | 1,012,681,058.0 | -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% |
0.85%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):