Deutsche Märkte geschlossen

Ford Motor Company (F)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,65-0,80 (-3,56%)
Börsenschluss: 04:04PM EST
21,57 -0,08 (-0,35%)
Nachbörse: 04:24PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202221,8822,8821,5721,6521,65149.571.506
19. Jan. 202224,6524,9222,4122,4522,45153.198.200
18. Jan. 202224,8725,1324,3024,3824,38110.518.100
14. Jan. 202224,4725,2824,3025,1925,19145.741.400
13. Jan. 202224,6425,8724,3725,0225,02185.780.500
12. Jan. 202224,6124,8424,0124,4724,47104.050.000
11. Jan. 202223,7824,3523,2824,3524,35106.011.600
10. Jan. 202224,1024,4423,3523,8523,85122.800.700
07. Jan. 202224,6724,9124,0424,4424,44126.816.400
06. Jan. 202224,0924,6223,3624,4624,46155.058.800
05. Jan. 202224,0624,9523,4723,6623,66253.540.000
04. Jan. 202222,5224,5622,4224,3124,31311.645.200
03. Jan. 202221,2721,8821,0621,7721,77110.449.000
31. Dez. 202120,4621,0120,4620,7720,7751.899.600
30. Dez. 202120,5920,9620,4720,4720,4751.470.100
29. Dez. 202120,7120,7720,4520,5620,5637.883.000
28. Dez. 202120,6621,0620,5920,7620,7653.020.500
27. Dez. 202120,2620,8920,1020,8020,8059.651.800
23. Dez. 202120,0820,4120,0020,2520,2550.610.500
22. Dez. 202119,6420,3419,6420,1420,1475.806.400
21. Dez. 202119,7519,7919,3319,6119,6158.930.900
20. Dez. 202119,4619,6219,0519,4219,4274.565.600
17. Dez. 202120,0320,2419,6019,7719,7798.710.700
16. Dez. 202120,5721,1020,2620,3520,35107.020.900
15. Dez. 202119,9920,3319,5520,1920,1979.679.700
14. Dez. 202119,8020,1819,3820,0520,05124.559.700
13. Dez. 202121,2421,3020,1320,4320,43126.632.300
10. Dez. 202119,7721,4919,7621,4521,45169.121.300
09. Dez. 202119,7619,9319,5419,5719,5763.357.600
08. Dez. 202120,1820,1919,7519,8119,8163.246.800
07. Dez. 202119,6520,0619,5219,9619,9675.885.600
06. Dez. 202119,2319,4918,6119,2219,2288.147.400
03. Dez. 202120,3720,4018,9319,1419,14120.139.100
02. Dez. 202119,5020,1119,2819,8719,8794.142.300
01. Dez. 202119,6320,4719,5319,5819,58125.295.600
30. Nov. 202119,6219,9519,0319,1919,19103.238.400
29. Nov. 202120,0720,1919,4919,6719,6768.778.700
26. Nov. 202119,6619,8419,4719,7519,7549.434.000
24. Nov. 202119,9720,3419,7820,2520,2577.324.300
23. Nov. 202120,4320,5319,9720,2020,2090.984.500
22. Nov. 202119,3920,7919,3120,4820,48137.861.700
19. Nov. 202119,6419,6719,2419,3919,3964.610.400
18. Nov. 202120,1620,2619,3619,5619,56111.368.800
18. Nov. 20210.1 Dividende
17. Nov. 202119,7420,0119,4419,9619,8680.855.200
16. Nov. 202119,9020,0619,5319,7919,6966.557.200
15. Nov. 202119,4619,9519,1419,8619,7684.838.600
12. Nov. 202119,3819,6219,2119,5019,4077.700.400
11. Nov. 202119,6419,8419,2619,5519,4596.436.500
10. Nov. 202119,8820,4719,0619,3619,26229.109.600
09. Nov. 202120,5120,5119,4120,1220,02164.928.500
08. Nov. 202119,4020,4219,2420,1520,05153.490.400
05. Nov. 202119,7119,7218,9919,2919,19121.967.900
04. Nov. 202118,9219,5018,7219,4219,32157.505.500
03. Nov. 202117,9218,8317,8818,6318,54104.755.500
02. Nov. 202118,1518,1917,7318,0117,92115.146.200
01. Nov. 202117,5017,9717,0717,9517,86125.246.500
29. Okt. 202116,8617,3616,5517,0816,99100.246.700
28. Okt. 202116,8617,5816,7116,8616,78215.237.600
27. Okt. 202115,7915,9215,5015,5115,4396.094.300
26. Okt. 202116,0916,2215,7015,9415,8664.882.300
25. Okt. 202116,4016,5015,8116,0015,9267.808.000
22. Okt. 202116,4216,5416,2316,2816,2060.646.800
21. Okt. 202116,1616,7016,1316,5516,4795.855.000
20. Okt. 202115,4316,1615,3716,0415,96105.213.700
19. Okt. 202115,6015,6915,3715,4215,3444.668.300
18. Okt. 202115,5715,6515,4915,5615,4848.643.800
15. Okt. 202115,5416,0315,5415,7015,6277.142.100
14. Okt. 202115,6215,6215,3715,4515,3750.875.100
13. Okt. 202115,5915,6915,2715,5115,4363.363.500
12. Okt. 202115,1115,6815,0115,6415,5689.134.000
11. Okt. 202115,2015,3614,9715,0915,0145.302.300
08. Okt. 202114,9215,4914,8515,1215,0499.345.500
07. Okt. 202114,3414,9514,3114,8914,8296.557.500
06. Okt. 202114,1414,3413,8914,1214,0561.020.300
05. Okt. 202114,4414,4414,1114,2914,2255.915.800
04. Okt. 202114,2714,7914,2214,3514,2878.332.500
01. Okt. 202114,2614,3714,0114,1614,0951.880.900
30. Sept. 202114,2614,3214,0914,1614,0978.759.800
29. Sept. 202114,4614,5014,1714,3014,2356.805.500
28. Sept. 202114,6314,7314,2314,3114,24107.090.900
27. Sept. 202113,8914,2913,8814,1614,0968.769.700
24. Sept. 202113,6613,9413,6413,7813,7157.440.200
23. Sept. 202113,3513,7413,3213,7113,6468.708.100
22. Sept. 202112,9213,3912,9113,2313,1675.784.000
21. Sept. 202112,8912,9712,6612,7712,7160.473.100
20. Sept. 202113,0713,1912,6312,8212,76126.152.200
17. Sept. 202113,4113,7013,3913,5513,4876.182.400
16. Sept. 202113,1813,5313,1013,4013,3376.426.100
15. Sept. 202112,8913,2512,8113,2213,1560.282.100
14. Sept. 202112,9313,0612,7912,8612,8047.640.800
13. Sept. 202112,7612,9912,6212,9912,9262.270.800
10. Sept. 202112,8412,9312,6612,6812,6248.585.900
09. Sept. 202112,9512,9512,7212,7612,7068.806.400
08. Sept. 202112,9713,2212,9113,0312,9657.980.900
07. Sept. 202112,8313,0412,8112,9512,8964.008.900
03. Sept. 202112,9913,0512,8712,8912,8341.616.700
02. Sept. 202113,0913,2112,9713,0112,9449.053.200
01. Sept. 202113,0313,2212,9013,1113,0458.875.700
31. Aug. 202113,0213,1412,9313,0312,9642.212.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...