Ford Motor Company F
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$11,99-0,08 (-0,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,02 | -0,29 % | $12,00 | $12,15 | $12,00 | 2,47M |
| 2026-09-30 | $12,06 | -1,95 % | $12,37 | $12,39 | $11,96 | 50,49M |
| 2026-09-29 | $12,30 | -0,65 % | $12,38 | $12,40 | $12,23 | 34,79M |
| 2026-09-28 | $12,38 | -2,60 % | $12,63 | $12,67 | $12,29 | 45,50M |
| 2026-09-25 | $12,71 | +0,87 % | $12,61 | $12,81 | $12,53 | 35,09M |
| 2026-09-24 | $12,60 | -2,63 % | $12,95 | $12,99 | $12,57 | 52,30M |
| 2026-09-23 | $12,94 | -1,22 % | $12,97 | $13,10 | $12,87 | 35,41M |
| 2026-09-22 | $13,10 | -0,53 % | $13,30 | $13,31 | $12,98 | 45,15M |
| 2026-09-21 | $13,17 | -0,30 % | $13,35 | $13,45 | $13,17 | 50,08M |
| 2026-09-18 | $13,21 | -2,94 % | $13,54 | $13,60 | $12,94 | 111,38M |
| 2026-09-17 | $13,61 | +1,95 % | $13,61 | $13,83 | $13,59 | 46,08M |
| 2026-09-16 | $13,35 | -1,11 % | $13,54 | $13,57 | $13,25 | 53,31M |
| 2026-09-15 | $13,50 | -2,60 % | $13,88 | $13,89 | $13,48 | 45,80M |
| 2026-09-14 | $13,86 | -0,79 % | $13,86 | $13,95 | $13,74 | 31,58M |
| 2026-09-11 | $13,97 | +0,65 % | $14,09 | $14,13 | $13,88 | 39,39M |
| 2026-09-10 | $13,88 | +3,20 % | $13,33 | $13,95 | $13,15 | 47,99M |
| 2026-09-09 | $13,45 | -3,93 % | $13,96 | $14,16 | $13,45 | 68,87M |
| 2026-09-08 | $14,00 | -4,24 % | $14,60 | $14,60 | $13,87 | 46,66M |
| 2026-09-04 | $14,62 | +1,46 % | $14,38 | $14,64 | $14,30 | 39,29M |
| 2026-09-03 | $14,41 | +1,91 % | $14,30 | $14,47 | $14,06 | 40,63M |
| 2026-09-02 | $14,14 | +2,17 % | $13,88 | $14,24 | $13,77 | 58,22M |
| 2026-09-01 | $13,84 | -0,72 % | $13,95 | $14,05 | $13,73 | 50,11M |
| 2026-08-31 | $13,94 | +0,43 % | $13,90 | $14,05 | $13,87 | 41,05M |
| 2026-08-28 | $13,88 | -0,50 % | $14,12 | $14,26 | $13,80 | 40,25M |
| 2026-08-27 | $13,95 | +0,36 % | $13,86 | $14,10 | $13,85 | 37,68M |
| 2026-08-26 | $13,90 | -0,36 % | $13,93 | $13,93 | $13,76 | 28,49M |
| 2026-08-25 | $13,95 | +0,14 % | $13,93 | $14,02 | $13,82 | 35,61M |
| 2026-08-24 | $13,93 | -3,33 % | $14,39 | $14,40 | $13,78 | 53,28M |
| 2026-08-21 | $14,41 | +3,00 % | $14,13 | $14,55 | $14,13 | 45,12M |
| 2026-08-20 | $13,99 | -3,52 % | $14,29 | $14,30 | $13,82 | 41,19M |
| 2026-08-19 | $14,50 | +4,09 % | $14,05 | $14,50 | $14,05 | 50,81M |
| 2026-08-18 | $13,93 | -0,85 % | $14,05 | $14,05 | $13,86 | 25,84M |
| 2026-08-17 | $14,05 | -2,23 % | $14,26 | $14,26 | $14,00 | 31,48M |
| 2026-08-14 | $14,37 | +3,46 % | $13,97 | $14,44 | $13,93 | 49,58M |
| 2026-08-13 | $13,89 | +0,43 % | $13,86 | $14,01 | $13,82 | 26,34M |
| 2026-08-12 | $13,83 | -1,07 % | $14,03 | $14,08 | $13,79 | 38,33M |
| 2026-08-11 | $13,98 | -0,14 % | $13,89 | $14,18 | $13,84 | 36,39M |
| 2026-08-10 | $14,00 | +0,14 % | $13,94 | $14,07 | $13,76 | 39,25M |
| 2026-08-07 | $13,98 | +1,38 % | $13,82 | $14,09 | $13,76 | 34,59M |
| 2026-08-06 | $13,79 | -2,41 % | $14,15 | $14,16 | $13,75 | 59,94M |
| 2026-08-05 | $14,13 | -0,77 % | $14,33 | $14,49 | $14,13 | 41,00M |
| 2026-08-04 | $14,24 | -1,32 % | $14,49 | $14,49 | $13,98 | 53,92M |
| 2026-08-03 | $14,43 | -1,70 % | $14,91 | $15,06 | $14,43 | 42,71M |
| 2026-07-31 | $14,68 | -1,21 % | $14,96 | $15,03 | $14,41 | 56,02M |
| 2026-07-30 | $14,86 | -2,75 % | $15,34 | $15,37 | $14,64 | 60,03M |
| 2026-07-29 | $15,28 | +2,14 % | $15,57 | $16,29 | $15,16 | 98,36M |
| 2026-07-28 | $14,96 | +1,91 % | $14,76 | $15,02 | $14,66 | 75,71M |
| 2026-07-27 | $14,68 | +2,16 % | $14,81 | $14,87 | $14,34 | 58,75M |
| 2026-07-24 | $14,37 | +1,55 % | $14,17 | $14,55 | $14,14 | 76,55M |
| 2026-07-23 | $14,15 | -1,87 % | $14,21 | $14,28 | $14,02 | 65,39M |
| 2026-07-22 | $14,42 | +1,05 % | $14,27 | $14,70 | $14,26 | 62,01M |
| 2026-07-21 | $14,27 | +2,00 % | $14,15 | $14,42 | $14,03 | 48,94M |
| 2026-07-20 | $13,99 | -1,69 % | $14,30 | $14,30 | $13,94 | 39,94M |
| 2026-07-17 | $14,23 | +0,28 % | $14,04 | $14,50 | $13,85 | 45,46M |
| 2026-07-16 | $14,19 | +0,07 % | $14,20 | $14,27 | $14,00 | 33,32M |
| 2026-07-15 | $14,18 | +1,72 % | $14,04 | $14,38 | $13,97 | 57,37M |
| 2026-07-14 | $13,94 | +0,65 % | $14,00 | $14,03 | $13,76 | 42,72M |
| 2026-07-13 | $13,85 | -1,07 % | $13,99 | $14,22 | $13,82 | 51,28M |
| 2026-07-10 | $14,00 | +2,87 % | $13,63 | $14,10 | $13,63 | 47,09M |
| 2026-07-09 | $13,61 | +0,81 % | $13,59 | $13,75 | $13,44 | 41,20M |
| 2026-07-08 | $13,50 | -0,44 % | $13,38 | $13,57 | $13,24 | 43,97M |
| 2026-07-07 | $13,56 | -1,95 % | $13,75 | $13,80 | $13,55 | 43,81M |
| 2026-07-06 | $13,83 | +3,52 % | $13,51 | $13,90 | $13,42 | 54,30M |
| 2026-07-02 | $13,36 | -2,05 % | $13,82 | $14,00 | $13,22 | 48,98M |
| 2026-07-01 | $13,64 | -1,87 % | $13,85 | $13,88 | $13,55 | 44,54M |
| 2026-06-30 | $13,90 | -0,86 % | $14,02 | $14,19 | $13,79 | 59,31M |
| 2026-06-29 | $14,02 | -0,78 % | $14,09 | $14,25 | $13,96 | 46,33M |
| 2026-06-26 | $14,13 | +0,14 % | $13,97 | $14,48 | $13,97 | 59,55M |
| 2026-06-25 | $14,11 | +1,95 % | $13,92 | $14,36 | $13,89 | 61,74M |
| 2026-06-24 | $13,84 | -1,14 % | $14,03 | $14,15 | $13,71 | 51,68M |
| 2026-06-23 | $14,00 | -0,78 % | $13,84 | $14,22 | $13,74 | 65,37M |
| 2026-06-22 | $14,11 | +0,36 % | $14,10 | $14,56 | $13,95 | 66,74M |
| 2026-06-18 | $14,06 | +0,72 % | $14,12 | $14,13 | $13,72 | 88,71M |
| 2026-06-17 | $13,96 | -3,12 % | $14,43 | $14,48 | $13,93 | 43,10M |
| 2026-06-16 | $14,41 | -2,44 % | $14,79 | $14,85 | $14,41 | 47,49M |
| 2026-06-15 | $14,77 | -0,47 % | $15,22 | $15,48 | $14,74 | 48,55M |
| 2026-06-12 | $14,84 | +0,88 % | $14,75 | $15,00 | $14,61 | 42,16M |
| 2026-06-11 | $14,71 | +2,87 % | $14,30 | $14,78 | $14,10 | 47,66M |
| 2026-06-10 | $14,30 | -4,35 % | $14,84 | $14,84 | $14,23 | 50,78M |
| 2026-06-09 | $14,95 | -0,33 % | $15,11 | $15,39 | $14,49 | 51,03M |
| 2026-06-08 | $15,00 | +0,67 % | $14,99 | $15,19 | $14,91 | 33,04M |
| 2026-06-05 | $14,90 | -2,87 % | $15,23 | $15,26 | $14,68 | 65,37M |
| 2026-06-04 | $15,34 | -2,36 % | $15,89 | $15,89 | $15,22 | 50,08M |
| 2026-06-03 | $15,71 | -2,72 % | $16,01 | $16,20 | $15,63 | 59,30M |
| 2026-06-02 | $16,15 | -2,89 % | $16,57 | $16,75 | $15,83 | 72,85M |
| 2026-06-01 | $16,63 | -4,64 % | $17,38 | $17,48 | $16,63 | 97,59M |
| 2026-05-29 | $17,44 | +4,74 % | $16,88 | $17,78 | $16,82 | 154,23M |
| 2026-05-28 | $16,65 | +4,85 % | $15,86 | $16,75 | $15,86 | 98,58M |
| 2026-05-27 | $15,88 | +3,66 % | $15,43 | $16,06 | $15,39 | 89,23M |
| 2026-05-26 | $15,32 | +2,61 % | $14,78 | $15,55 | $14,78 | 90,42M |