11.35
price up icon4.56%   0.495
after-market Handel nachbörslich: 11.30 -0.045 -0.40%
loading

Ford Motor Co-Aktien (F) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-01 $11.38 $10.79 $0.5899 132,348,277.0 +4.56%
2025-06-30 $10.86 $10.69 $0.175 88,407,445.0 +0.46%
2025-06-27 $10.92 $10.68 $0.24 181,405,050.0 +1.60%
2025-06-26 $10.65 $10.47 $0.18 89,144,982.0 +1.43%
2025-06-25 $10.77 $10.42 $0.345 91,813,845.0 -2.33%
2025-06-24 $10.87 $10.72 $0.15 77,140,070.0 -0.19%
2025-06-23 $10.75 $10.54 $0.215 77,362,432.0 +1.51%
2025-06-20 $10.60 $10.46 $0.14 116,656,552.0 +1.53%
2025-06-18 $10.53 $10.39 $0.135 82,606,008.0 +0.10%
2025-06-17 $10.63 $10.38 $0.25 100,903,019.0 -1.88%
2025-06-16 $10.67 $10.50 $0.17 75,093,809.0 +1.82%
2025-06-13 $10.51 $10.38 $0.13 89,960,333.0 -0.95%
2025-06-12 $10.59 $10.43 $0.16 76,350,267.0 -1.22%
2025-06-11 $10.77 $10.61 $0.1599 93,177,645.0 +0.57%
2025-06-10 $10.65 $10.36 $0.29 87,835,950.0 +2.51%
2025-06-09 $10.45 $10.29 $0.16 63,548,834.0 +0.78%
2025-06-06 $10.35 $10.15 $0.1999 106,815,691.0 +1.58%
2025-06-05 $10.25 $10.03 $0.22 133,116,100.0 -1.37%
2025-06-04 $10.37 $10.18 $0.185 123,124,407.0 +0.49%
2025-06-03 $10.22 $9.89 $0.335 121,300,255.0 +2.10%

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
2025-07 $11.38 $10.79 $0.5899 132,348,277.0 +0.00%
2025-06 $11.38 $9.88 $1.50 2,178,167,884.0 +9.30%
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
$29.20
price up icon 1.27%
auto_manufacturers GM
$52.00
price up icon 5.67%
$10.22
price up icon 1.79%
auto_manufacturers LI
$26.84
price down icon 1.00%
$18.26
price up icon 2.32%
Kapitalisierung:     |  Volumen (24h):