Holen Sie sich die Stockscreener-App
5.375
0.66%
0.035
Ford Motor Co-Aktien (FF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $5.47 | $5.33 | $0.1396 | 114,413.0 | +0.66% |
| 2026-09-08 | $5.47 | $5.22 | $0.25 | 292,203.0 | +1.52% |
| 2026-09-04 | $5.31 | $5.14 | $0.165 | 156,859.0 | -0.75% |
| 2026-09-03 | $5.45 | $5.21 | $0.2487 | 278,735.0 | -1.49% |
| 2026-09-02 | $5.55 | $5.36 | $0.19 | 283,375.0 | -1.47% |
| 2026-09-01 | $5.52 | $5.28 | $0.24 | 386,006.0 | +3.61% |
| 2026-08-31 | $5.42 | $5.06 | $0.3599 | 428,532.0 | -1.31% |
| 2026-08-28 | $5.42 | $5.15 | $0.27 | 768,001.0 | +2.89% |
| 2026-08-27 | $5.44 | $5.17 | $0.27 | 625,921.0 | -2.26% |
| 2026-08-26 | $5.46 | $5.27 | $0.1932 | 374,041.0 | -1.30% |
| 2026-08-25 | $5.52 | $5.35 | $0.17 | 223,269.0 | -2.18% |
| 2026-08-24 | $5.60 | $5.44 | $0.159 | 210,460.0 | -1.08% |
| 2026-08-21 | $5.62 | $5.48 | $0.14 | 318,919.0 | -0.36% |
| 2026-08-20 | $5.73 | $5.56 | $0.17 | 250,330.0 | -2.28% |
| 2026-08-19 | $5.80 | $5.58 | $0.2177 | 225,567.0 | +0.88% |
| 2026-08-18 | $5.72 | $5.48 | $0.24 | 397,884.0 | -1.39% |
| 2026-08-17 | $5.85 | $5.56 | $0.29 | 340,792.0 | +2.68% |
| 2026-08-14 | $5.80 | $5.53 | $0.27 | 442,393.0 | -1.58% |
| 2026-08-13 | $5.89 | $5.67 | $0.22 | 478,437.0 | -2.91% |
| 2026-08-12 | $6.39 | $5.73 | $0.66 | 929,360.0 | -8.16% |
| 2026-08-11 | $6.99 | $6.11 | $0.88 | 3,705,580.0 | +23.45% |
Ford Motor Co-Aktien (FF) 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 FF-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 (FF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $5.55 | $5.14 | $0.405 | 1,511,591.0 | +1.99% |
| 2026-08 | $6.99 | $4.82 | $2.17 | 12,682,252.0 | +6.46% |
| 2026-07 | $5.24 | $4.48 | $0.76 | 6,362,423.0 | +9.51% |
| 2026-06 | $4.75 | $3.99 | $0.76 | 6,308,150.0 | +9.18% |
| 2026-05 | $5.12 | $3.91 | $1.21 | 6,812,944.0 | -16.87% |
| 2026-04 | $5.07 | $3.83 | $1.24 | 10,384,253.0 | +29.35% |
| 2026-03 | $4.64 | $3.12 | $1.52 | 13,704,153.0 | -10.88% |
| 2026-02 | $4.94 | $3.25 | $1.69 | 7,541,886.0 | +31.31% |
| 2026-01 | $3.46 | $3.12 | $0.345 | 3,755,719.0 | +3.13% |
Ford Motor Co-Aktien (FF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.49 | $3.15 | $0.345 | 4,599,043.0 | -3.33% |
| 2025-11 | $3.96 | $3.09 | $0.87 | 3,647,754.0 | -16.03% |
| 2025-10 | $4.45 | $3.70 | $0.75 | 4,642,545.0 | +1.29% |
| 2025-09 | $4.08 | $3.83 | $0.25 | 3,663,657.0 | +0.00% |
| 2025-08 | $4.03 | $3.58 | $0.455 | 5,757,268.0 | -4.20% |
| 2025-07 | $4.33 | $3.87 | $0.4596 | 3,853,146.0 | +4.38% |
| 2025-06 | $4.41 | $3.85 | $0.565 | 6,490,448.0 | -1.77% |
| 2025-05 | $4.32 | $3.85 | $0.47 | 4,355,690.0 | -3.89% |
| 2025-04 | $4.21 | $3.77 | $0.445 | 9,000,272.0 | +5.38% |
| 2025-03 | $4.57 | $3.89 | $0.68 | 7,040,080.0 | -13.72% |
| 2025-02 | $5.31 | $4.47 | $0.84 | 4,027,527.0 | -17.22% |
| 2025-01 | $5.78 | $5.08 | $0.695 | 4,179,661.0 | +3.21% |
Ford Motor Co-Aktien (FF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.40 | $5.05 | $0.35 | 4,973,091.0 | +1.92% |
| 2024-11 | $6.29 | $4.51 | $1.79 | 7,058,721.0 | -13.74% |
| 2024-10 | $6.39 | $5.63 | $0.76 | 5,924,899.0 | +5.04% |
| 2024-09 | $6.16 | $5.40 | $0.7597 | 5,101,305.0 | -7.85% |
| 2024-08 | $6.40 | $4.61 | $1.79 | 10,222,816.0 | +11.63% |
| 2024-07 | $5.67 | $4.77 | $0.90 | 6,324,271.0 | +8.97% |
| 2024-06 | $5.32 | $4.15 | $1.17 | 11,415,984.0 | +19.86% |
| 2024-05 | $5.60 | $4.25 | $1.34 | 8,980,871.0 | -21.03% |
| 2024-04 | $8.36 | $5.41 | $2.95 | 15,122,900.0 | -32.67% |
| 2024-03 | $8.29 | $5.54 | $2.75 | 18,338,230.0 | +35.75% |
| 2024-02 | $6.12 | $5.30 | $0.82 | 6,855,061.0 | +4.04% |
| 2024-01 | $6.18 | $5.47 | $0.71 | 5,728,066.0 | -6.25% |
1.68%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):