Holen Sie sich die Stockscreener-App
14.20
1.39%
-0.20
Handel nachbörslich:
14.21
0.01
+0.07%
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $14.41 | $14.09 | $0.325 | 67,260,294.0 | -1.39% |
| 2026-01-08 | $14.50 | $13.89 | $0.61 | 154,716,037.0 | +4.80% |
| 2026-01-07 | $13.82 | $13.59 | $0.23 | 50,478,995.0 | -0.43% |
| 2026-01-06 | $13.86 | $13.32 | $0.54 | 84,466,755.0 | +2.45% |
| 2026-01-05 | $13.48 | $13.20 | $0.2799 | 49,628,481.0 | +0.97% |
| 2026-01-02 | $13.39 | $13.06 | $0.33 | 46,300,438.0 | +1.68% |
| 2025-12-31 | $13.22 | $13.12 | $0.10 | 26,071,549.0 | -0.83% |
| 2025-12-30 | $13.29 | $13.20 | $0.09 | 22,810,611.0 | -0.38% |
| 2025-12-29 | $13.31 | $13.24 | $0.07 | 23,192,981.0 | -0.23% |
| 2025-12-26 | $13.38 | $13.26 | $0.115 | 22,410,648.0 | -0.37% |
| 2025-12-24 | $13.38 | $13.25 | $0.13 | 14,225,144.0 | +0.53% |
| 2025-12-23 | $13.45 | $13.28 | $0.17 | 25,191,797.0 | -1.26% |
| 2025-12-22 | $13.61 | $13.42 | $0.1895 | 30,097,197.0 | -0.07% |
| 2025-12-19 | $13.47 | $13.28 | $0.195 | 60,771,621.0 | +1.13% |
| 2025-12-18 | $13.47 | $13.25 | $0.2156 | 52,338,473.0 | +0.08% |
| 2025-12-17 | $13.66 | $13.29 | $0.37 | 58,135,279.0 | -2.63% |
| 2025-12-16 | $13.99 | $13.57 | $0.4199 | 69,305,578.0 | +0.15% |
| 2025-12-15 | $13.81 | $13.49 | $0.32 | 52,826,533.0 | -0.80% |
| 2025-12-12 | $13.84 | $13.67 | $0.17 | 47,918,025.0 | +0.95% |
| 2025-12-11 | $13.68 | $13.30 | $0.38 | 58,695,175.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.50 | $13.06 | $1.44 | 520,111,294.0 | +8.23% |
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% |
1.44%
2.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):