Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ford Motor Company | F | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
12,95 |
F Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 12,08 | 13,05 | 11,98 | 12,70 | 60.550.516 | 0,87 | 7,20% |
1 Monat | 13,05 | 13,95 | 11,9412 | 12,89 | 51.516.913 | -0,10 | -0,77% |
3 Monate | 11,81 | 13,95 | 11,54 | 12,56 | 53.948.799 | 1,14 | 9,65% |
6 Monate | 11,36 | 13,95 | 9,63 | 11,71 | 54.848.753 | 1,59 | 14,00% |
1 Jahr | 12,02 | 15,42 | 9,63 | 12,24 | 54.197.883 | 0,93 | 7,74% |
3 Jahre | 12,28 | 25,87 | 9,63 | 14,48 | 67.410.875 | 0,67 | 5,46% |
5 Jahre | 9,52 | 25,87 | 3,96 | 12,05 | 65.577.955 | 3,43 | 36,03% |
F 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
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 |
26 Mär 2024 | 12,44 | -0,46 | -3,57% | 12,96 | 12,96 | 12,43 | 67.089.634 |
25 Mär 2024 | 12,90 | -0,01 | -0,08% | 12,92 | 13,06 | 12,74 | 39.044.591 |