Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ford Motor Company | F | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
12,82 | 12,61 | 13,02 | 12,79 | 13,04 |
F Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 12,02 | 13,18 | 12,02 | 12,86 | 69.947.954 | 0,7799 | 6,49% |
1 Monat | 13,34 | 13,95 | 11,9412 | 12,88 | 53.180.232 | -0,5401 | -4,05% |
3 Monate | 12,03 | 13,95 | 11,54 | 12,59 | 54.250.852 | 0,7699 | 6,40% |
6 Monate | 11,91 | 13,95 | 9,63 | 11,73 | 55.051.522 | 0,8899 | 7,47% |
1 Jahr | 11,80 | 15,42 | 9,63 | 12,25 | 54.295.406 | 0,9999 | 8,47% |
3 Jahre | 12,28 | 25,87 | 9,63 | 14,48 | 67.443.834 | 0,5199 | 4,23% |
5 Jahre | 10,03 | 25,87 | 3,96 | 12,06 | 65.616.372 | 2,77 | 27,62% |
F 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 12,79 | -0,25 | -1,92% | 12,82 | 13,02 | 12,61 | 57.192.254 |
26 Apr 2024 | 13,04 | 0,09 | 0,69% | 12,85 | 13,18 | 12,63 | 86.822.424 |
25 Apr 2024 | 12,95 | 0,01 | 0,08% | 12,94 | 13,04 | 12,78 | 74.292.212 |
24 Apr 2024 | 12,94 | 0,06 | 0,47% | 13,03 | 13,05 | 12,82 | 62.725.454 |
23 Apr 2024 | 12,88 | 0,74 | 6,10% | 12,32 | 12,90 | 12,25 | 86.305.344 |
20 Apr 2024 | 12,14 | 0,08 | 0,66% | 12,02 | 12,23 | 12,02 | 39.594.336 |
19 Apr 2024 | 12,06 | 0,02 | 0,17% | 12,08 | 12,17 | 11,98 | 39.835.232 |
18 Apr 2024 | 12,04 | -0,05 | -0,41% | 12,15 | 12,249 | 12,02 | 47.427.087 |
17 Apr 2024 | 12,09 | -0,14 | -1,14% | 12,14 | 12,25 | 11,9412 | 56.359.608 |
16 Apr 2024 | 12,23 | -0,38 | -3,01% | 12,73 | 12,815 | 12,18 | 59.441.855 |
13 Apr 2024 | 12,61 | -0,43 | -3,30% | 12,92 | 12,92 | 12,50 | 52.252.293 |
12 Apr 2024 | 13,04 | -0,02 | -0,15% | 13,11 | 13,14 | 12,91 | 38.341.091 |
11 Apr 2024 | 13,06 | -0,48 | -3,55% | 13,26 | 13,29 | 12,95 | 51.234.559 |
10 Apr 2024 | 13,54 | 0,13 | 0,97% | 13,47 | 13,59 | 13,34 | 35.503.825 |
09 Apr 2024 | 13,41 | 0,13 | 0,98% | 13,345 | 13,54 | 13,345 | 29.840.859 |
06 Apr 2024 | 13,28 | 0,07 | 0,53% | 13,26 | 13,395 | 13,09 | 46.885.522 |
05 Apr 2024 | 13,21 | -0,44 | -3,22% | 13,86 | 13,95 | 13,17 | 67.675.421 |
04 Apr 2024 | 13,65 | 0,37 | 2,79% | 13,23 | 13,68 | 13,23 | 57.388.523 |
03 Apr 2024 | 13,28 | -0,01 | -0,08% | 13,16 | 13,37 | 13,09 | 42.614.525 |
02 Apr 2024 | 13,29 | 0,01 | 0,08% | 13,34 | 13,38 | 13,14 | 35.884.241 |
28 Mär 2024 | 13,28 | 0,22 | 1,68% | 13,05 | 13,30 | 13,05 | 61.811.280 |
27 Mär 2024 | 13,06 | 0,62 | 4,98% | 12,53 | 13,07 | 12,52 | 53.505.507 |