5,220$
-0,76%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,25 | 5,33 | 5,19 | 5,22 | -0,76% | 6.884.130,00 |
| 08.05.2025 | 5,07 | 5,30 | 5,02 | 5,26 | 5,20% | 8.423.887,00 |
| 07.05.2025 | 5,04 | 5,08 | 4,92 | 5,00 | 0,20% | 8.126.425,00 |
| 06.05.2025 | 5,07 | 5,14 | 4,94 | 4,99 | -2,16% | 8.490.709,00 |
| 05.05.2025 | 5,18 | 5,25 | 5,09 | 5,10 | -2,86% | 9.377.065,00 |
| 02.05.2025 | 5,24 | 5,40 | 5,07 | 5,25 | 1,55% | 12.826.723,00 |
| 01.05.2025 | 4,87 | 5,27 | 4,75 | 5,17 | 8,16% | 14.414.291,00 |
| 30.04.2025 | 4,81 | 4,93 | 4,49 | 4,78 | -7,54% | 14.752.029,00 |
| 29.04.2025 | 5,09 | 5,23 | 5,04 | 5,17 | 1,17% | 11.045.578,00 |
| 28.04.2025 | 5,04 | 5,30 | 5,02 | 5,11 | 2,00% | 10.417.119,00 |
| 25.04.2025 | 5,10 | 5,15 | 4,98 | 5,01 | -2,15% | 6.383.283,00 |
| 24.04.2025 | 5,01 | 5,20 | 4,93 | 5,12 | 3,85% | 6.304.460,00 |
| 23.04.2025 | 4,96 | 5,30 | 4,92 | 4,93 | 4,45% | 11.825.294,00 |
| 22.04.2025 | 4,61 | 4,81 | 4,58 | 4,72 | 3,74% | 7.681.088,00 |
| 21.04.2025 | 4,60 | 4,62 | 4,43 | 4,55 | -3,19% | 7.848.186,00 |
| 17.04.2025 | 4,61 | 4,77 | 4,61 | 4,70 | 1,51% | 6.671.842,00 |
| 16.04.2025 | 4,70 | 4,80 | 4,55 | 4,63 | -2,11% | 8.449.869,00 |
| 15.04.2025 | 4,91 | 5,00 | 4,66 | 4,73 | -5,21% | 9.157.954,00 |
| 14.04.2025 | 4,86 | 5,09 | 4,85 | 4,99 | 5,72% | 10.367.678,00 |
| 11.04.2025 | 4,51 | 4,75 | 4,44 | 4,72 | 3,74% | 11.215.757,00 |
| 10.04.2025 | 5,04 | 5,04 | 4,44 | 4,55 | -9,72% | 8.924.234,00 |
| 09.04.2025 | 4,40 | 5,12 | 4,22 | 5,04 | 12,25% | 15.515.646,00 |
| 08.04.2025 | 5,07 | 5,12 | 4,43 | 4,49 | -8,09% | 13.440.241,00 |
| 07.04.2025 | 4,90 | 5,24 | 4,64 | 4,89 | -4,50% | 17.312.214,00 |
| 04.04.2025 | 5,22 | 5,28 | 4,83 | 5,12 | -6,32% | 13.358.216,00 |
| 03.04.2025 | 6,00 | 6,10 | 5,44 | 5,46 | -12,92% | 10.597.531,00 |
| 02.04.2025 | 6,11 | 6,29 | 6,10 | 6,27 | 1,46% | 6.774.866,00 |
| 01.04.2025 | 6,17 | 6,26 | 6,09 | 6,18 | -0,48% | 5.456.397,00 |
| 31.03.2025 | 6,26 | 6,29 | 6,06 | 6,21 | -2,82% | 8.861.575,00 |
| 28.03.2025 | 6,47 | 6,48 | 6,29 | 6,39 | -1,84% | 4.729.160,00 |
| 27.03.2025 | 6,48 | 6,52 | 6,39 | 6,51 | 0,31% | 4.173.465,00 |
| 26.03.2025 | 6,56 | 6,61 | 6,43 | 6,49 | -1,37% | 3.908.818,00 |
| 25.03.2025 | 6,73 | 6,82 | 6,54 | 6,58 | -2,23% | 5.919.504,00 |
| 24.03.2025 | 6,54 | 6,75 | 6,49 | 6,73 | 4,26% | 6.727.537,00 |
| 21.03.2025 | 6,43 | 6,53 | 6,40 | 6,46 | -1,30% | 9.596.785,00 |
| 20.03.2025 | 6,48 | 6,65 | 6,44 | 6,54 | -0,30% | 6.050.604,00 |
| 19.03.2025 | 6,49 | 6,60 | 6,42 | 6,56 | 0,77% | 6.522.815,00 |
| 18.03.2025 | 6,59 | 6,60 | 6,37 | 6,51 | -1,88% | 5.405.326,00 |
| 17.03.2025 | 6,57 | 6,69 | 6,50 | 6,64 | 1,14% | 4.907.245,00 |
| 14.03.2025 | 6,63 | 6,66 | 6,48 | 6,56 | 0,77% | 10.450.017,00 |
| 13.03.2025 | 6,57 | 6,61 | 6,29 | 6,51 | -1,06% | 10.054.813,00 |
| 12.03.2025 | 6,58 | 6,64 | 6,33 | 6,58 | 0,61% | 11.594.612,00 |
| 11.03.2025 | 6,71 | 6,79 | 6,44 | 6,54 | -2,82% | 10.289.235,00 |
| 10.03.2025 | 6,67 | 7,02 | 6,61 | 6,73 | -0,59% | 9.849.810,00 |
| 07.03.2025 | 6,65 | 6,81 | 6,53 | 6,77 | 0,89% | 8.273.464,00 |
| 06.03.2025 | 6,53 | 6,71 | 6,46 | 6,71 | 0,30% | 10.352.995,00 |
| 05.03.2025 | 6,40 | 6,72 | 6,40 | 6,69 | 5,35% | 9.494.293,00 |
| 04.03.2025 | 6,14 | 6,47 | 6,12 | 6,35 | 1,11% | 9.199.364,00 |
| 03.03.2025 | 6,44 | 6,68 | 6,24 | 6,28 | -2,33% | 10.185.806,00 |
| 28.02.2025 | 6,36 | 6,49 | 6,26 | 6,43 | 0,94% | 17.012.017,00 |
| 27.02.2025 | 6,63 | 6,63 | 6,37 | 6,37 | -4,35% | 20.536.039,00 |
| 26.02.2025 | 6,82 | 6,92 | 6,60 | 6,66 | -1,62% | 17.685.477,00 |
| 25.02.2025 | 6,46 | 6,85 | 6,46 | 6,77 | 4,96% | 17.324.057,00 |
| 24.02.2025 | 6,80 | 6,80 | 6,44 | 6,45 | -5,15% | 14.020.428,00 |
| 21.02.2025 | 6,80 | 6,91 | 6,72 | 6,80 | 0,00% | 9.709.060,00 |
| 20.02.2025 | 6,88 | 6,93 | 6,75 | 6,80 | -1,88% | 8.201.059,00 |
| 19.02.2025 | 6,80 | 7,02 | 6,77 | 6,93 | 0,87% | 12.053.138,00 |
| 18.02.2025 | 7,00 | 7,07 | 6,83 | 6,87 | -2,62% | 7.597.870,00 |
| 14.02.2025 | 7,00 | 7,15 | 7,00 | 7,06 | 0,64% | 6.666.126,00 |
| 13.02.2025 | 7,09 | 7,15 | 7,00 | 7,01 | -1,13% | 7.800.400,00 |
| 12.02.2025 | 7,20 | 7,24 | 7,00 | 7,09 | -3,27% | 8.917.316,00 |
| 11.02.2025 | 6,92 | 7,53 | 6,86 | 7,33 | 4,64% | 14.373.065,00 |
| 10.02.2025 | 7,39 | 7,39 | 6,74 | 7,01 | -1,75% | 17.860.233,00 |
| 07.02.2025 | 7,68 | 7,73 | 6,87 | 7,13 | -26,42% | 34.310.750,00 |
| 06.02.2025 | 9,83 | 10,01 | 9,58 | 9,69 | -0,10% | 7.849.604,00 |
| 05.02.2025 | 9,77 | 9,84 | 9,60 | 9,70 | 0,10% | 6.359.473,00 |
| 04.02.2025 | 9,64 | 9,85 | 9,58 | 9,69 | 1,04% | 11.357.827,00 |
| 03.02.2025 | 9,76 | 9,88 | 9,48 | 9,59 | -3,71% | 7.273.557,00 |
| 31.01.2025 | 10,41 | 10,49 | 9,95 | 9,96 | -4,78% | 5.967.249,00 |
| 30.01.2025 | 10,31 | 10,56 | 10,30 | 10,46 | 1,65% | 4.067.641,00 |
| 29.01.2025 | 10,40 | 10,40 | 10,16 | 10,29 | -1,06% | 4.155.704,00 |
| 28.01.2025 | 10,60 | 10,72 | 10,38 | 10,40 | -1,79% | 4.255.886,00 |
| 27.01.2025 | 10,65 | 10,85 | 10,50 | 10,59 | -0,66% | 7.928.104,00 |
| 24.01.2025 | 10,40 | 10,70 | 10,27 | 10,66 | 2,40% | 7.619.619,00 |
| 23.01.2025 | 10,11 | 10,43 | 9,98 | 10,41 | 2,46% | 3.993.710,00 |
| 22.01.2025 | 10,27 | 10,32 | 10,09 | 10,16 | -0,78% | 4.651.534,00 |
| 21.01.2025 | 10,16 | 10,32 | 10,14 | 10,24 | 1,19% | 3.528.511,00 |
| 17.01.2025 | 10,25 | 10,37 | 10,08 | 10,12 | -0,39% | 4.361.601,00 |
| 16.01.2025 | 9,89 | 10,17 | 9,83 | 10,16 | 1,80% | 6.658.363,00 |
| 15.01.2025 | 10,20 | 10,25 | 9,85 | 9,98 | 1,11% | 5.443.801,00 |
| 14.01.2025 | 9,84 | 10,00 | 9,58 | 9,87 | 1,65% | 7.268.627,00 |
| 13.01.2025 | 9,67 | 9,73 | 9,38 | 9,71 | -0,51% | 5.477.376,00 |
| 10.01.2025 | 9,67 | 9,98 | 9,61 | 9,76 | -0,81% | 5.105.625,00 |
| 08.01.2025 | 9,96 | 10,02 | 9,69 | 9,84 | -2,04% | 5.240.361,00 |
| 07.01.2025 | 10,26 | 10,32 | 9,95 | 10,05 | -1,23% | 5.112.065,00 |
| 06.01.2025 | 10,01 | 10,34 | 10,00 | 10,17 | 1,80% | 4.696.336,00 |
| 03.01.2025 | 9,93 | 10,03 | 9,72 | 9,99 | 0,10% | 3.695.740,00 |
| 02.01.2025 | 10,07 | 10,19 | 9,87 | 9,98 | 0,20% | 3.535.711,00 |
| 31.12.2024 | 10,02 | 10,18 | 9,91 | 9,96 | -0,40% | 3.645.778,00 |
| 30.12.2024 | 10,15 | 10,15 | 9,86 | 10,00 | -2,72% | 3.677.166,00 |
| 27.12.2024 | 10,17 | 10,37 | 10,14 | 10,28 | 0,88% | 5.472.250,00 |
| 26.12.2024 | 10,05 | 10,29 | 10,05 | 10,19 | 0,20% | 4.876.922,00 |
| 24.12.2024 | 10,05 | 10,18 | 9,97 | 10,17 | 1,19% | 1.671.651,00 |
| 23.12.2024 | 9,94 | 10,18 | 9,94 | 10,05 | 0,30% | 4.452.995,00 |
| 20.12.2024 | 9,90 | 10,15 | 9,80 | 10,02 | 1,11% | 7.248.651,00 |
| 19.12.2024 | 10,16 | 10,36 | 9,74 | 9,91 | -2,17% | 7.691.297,00 |
| 18.12.2024 | 10,50 | 10,69 | 10,11 | 10,13 | -3,52% | 5.455.661,00 |
| 17.12.2024 | 10,75 | 10,78 | 10,47 | 10,50 | -3,14% | 6.013.065,00 |
| 16.12.2024 | 10,95 | 11,10 | 10,82 | 10,84 | -1,54% | 4.126.748,00 |
| 13.12.2024 | 11,37 | 11,45 | 10,67 | 11,01 | -3,84% | 6.116.009,00 |