4,884$
-1,04%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 4,92 | 4,95 | 4,81 | 4,88 | -1,11% | 5.378.062,00 |
| 07.08.2025 | 4,98 | 5,11 | 4,91 | 4,94 | -0,30% | 7.036.354,00 |
| 06.08.2025 | 5,13 | 5,14 | 4,94 | 4,95 | -3,32% | 6.855.286,00 |
| 05.08.2025 | 5,00 | 5,17 | 4,98 | 5,12 | 2,91% | 7.818.493,00 |
| 04.08.2025 | 4,83 | 5,15 | 4,83 | 4,98 | 4,52% | 14.057.289,00 |
| 01.08.2025 | 5,13 | 5,36 | 4,58 | 4,76 | -15,00% | 30.631.282,00 |
| 31.07.2025 | 5,72 | 5,74 | 5,55 | 5,60 | -2,10% | 10.575.504,00 |
| 30.07.2025 | 5,93 | 5,98 | 5,67 | 5,72 | -3,78% | 8.475.649,00 |
| 29.07.2025 | 6,13 | 6,18 | 5,91 | 5,95 | -3,65% | 7.667.226,00 |
| 28.07.2025 | 6,27 | 6,31 | 6,07 | 6,17 | -1,59% | 5.166.040,00 |
| 25.07.2025 | 6,21 | 6,34 | 6,07 | 6,27 | 1,95% | 4.961.703,00 |
| 24.07.2025 | 6,30 | 6,33 | 6,12 | 6,15 | -3,45% | 5.495.786,00 |
| 23.07.2025 | 6,19 | 6,38 | 6,15 | 6,37 | 4,26% | 7.045.780,00 |
| 22.07.2025 | 5,67 | 6,12 | 5,66 | 6,11 | 8,53% | 8.327.958,00 |
| 21.07.2025 | 5,65 | 5,69 | 5,58 | 5,63 | 0,54% | 5.209.118,00 |
| 18.07.2025 | 5,66 | 5,68 | 5,54 | 5,60 | -0,71% | 4.574.442,00 |
| 17.07.2025 | 5,46 | 5,65 | 5,45 | 5,64 | 3,30% | 4.912.211,00 |
| 16.07.2025 | 5,47 | 5,51 | 5,35 | 5,46 | 0,74% | 4.879.380,00 |
| 15.07.2025 | 5,65 | 5,67 | 5,41 | 5,42 | -3,90% | 5.714.578,00 |
| 14.07.2025 | 5,77 | 5,78 | 5,58 | 5,64 | -2,93% | 4.900.642,00 |
| 11.07.2025 | 5,81 | 5,86 | 5,77 | 5,81 | -1,69% | 6.604.098,00 |
| 10.07.2025 | 5,90 | 6,12 | 5,86 | 5,91 | 0,85% | 6.254.533,00 |
| 09.07.2025 | 5,77 | 5,88 | 5,71 | 5,86 | 2,45% | 6.038.545,00 |
| 08.07.2025 | 5,73 | 5,85 | 5,59 | 5,72 | 0,00% | 6.507.725,00 |
| 07.07.2025 | 5,77 | 5,89 | 5,66 | 5,72 | -2,05% | 11.393.464,00 |
| 03.07.2025 | 5,94 | 5,96 | 5,77 | 5,84 | -1,35% | 5.482.313,00 |
| 02.07.2025 | 5,70 | 5,98 | 5,63 | 5,92 | 5,15% | 13.348.084,00 |
| 01.07.2025 | 5,38 | 5,83 | 5,33 | 5,63 | 4,26% | 11.135.515,00 |
| 30.06.2025 | 5,44 | 5,46 | 5,30 | 5,40 | -0,74% | 6.731.736,00 |
| 27.06.2025 | 5,24 | 5,46 | 5,21 | 5,44 | 4,62% | 13.828.962,00 |
| 26.06.2025 | 5,13 | 5,22 | 5,10 | 5,20 | 1,56% | 5.671.169,00 |
| 25.06.2025 | 5,27 | 5,27 | 5,10 | 5,12 | -2,10% | 8.169.618,00 |
| 24.06.2025 | 5,35 | 5,36 | 5,16 | 5,23 | -0,95% | 9.564.238,00 |
| 23.06.2025 | 5,30 | 5,32 | 5,03 | 5,28 | -2,40% | 12.264.159,00 |
| 20.06.2025 | 5,50 | 5,50 | 5,37 | 5,41 | -0,55% | 12.088.009,00 |
| 18.06.2025 | 5,44 | 5,52 | 5,35 | 5,44 | 0,37% | 9.335.096,00 |
| 17.06.2025 | 5,67 | 5,70 | 5,39 | 5,42 | -6,23% | 9.531.748,00 |
| 16.06.2025 | 5,34 | 5,80 | 5,34 | 5,78 | 10,31% | 12.596.317,00 |
| 13.06.2025 | 5,57 | 5,63 | 5,22 | 5,24 | -3,50% | 12.202.159,00 |
| 12.06.2025 | 5,62 | 5,62 | 5,37 | 5,43 | -4,40% | 8.972.732,00 |
| 11.06.2025 | 5,79 | 5,79 | 5,62 | 5,68 | -0,18% | 6.971.724,00 |
| 10.06.2025 | 5,68 | 5,77 | 5,60 | 5,69 | 1,43% | 8.549.415,00 |
| 09.06.2025 | 5,61 | 5,69 | 5,54 | 5,61 | 1,26% | 10.557.625,00 |
| 06.06.2025 | 5,58 | 5,61 | 5,46 | 5,54 | 0,73% | 11.761.005,00 |
| 05.06.2025 | 5,27 | 5,57 | 5,24 | 5,50 | 3,97% | 15.558.904,00 |
| 04.06.2025 | 5,37 | 5,41 | 5,28 | 5,29 | -1,49% | 9.091.562,00 |
| 03.06.2025 | 5,05 | 5,43 | 4,94 | 5,37 | 6,34% | 15.765.561,00 |
| 02.06.2025 | 5,27 | 5,28 | 4,98 | 5,05 | -4,72% | 13.117.876,00 |
| 30.05.2025 | 5,35 | 5,40 | 5,24 | 5,30 | -2,75% | 14.237.592,00 |
| 29.05.2025 | 5,33 | 5,46 | 5,30 | 5,45 | 2,64% | 12.626.777,00 |
| 28.05.2025 | 5,47 | 5,49 | 5,28 | 5,31 | -2,75% | 8.575.671,00 |
| 27.05.2025 | 5,60 | 5,60 | 5,33 | 5,46 | -0,36% | 10.873.189,00 |
| 23.05.2025 | 5,42 | 5,53 | 5,42 | 5,48 | -2,84% | 9.838.172,00 |
| 22.05.2025 | 5,43 | 5,67 | 5,42 | 5,64 | 3,68% | 11.725.159,00 |
| 21.05.2025 | 5,58 | 5,68 | 5,43 | 5,44 | -4,73% | 9.632.802,00 |
| 20.05.2025 | 5,71 | 5,82 | 5,68 | 5,71 | 0,35% | 7.449.282,00 |
| 19.05.2025 | 5,71 | 5,74 | 5,61 | 5,69 | -3,56% | 9.880.958,00 |
| 16.05.2025 | 6,00 | 6,02 | 5,88 | 5,90 | -1,17% | 6.218.687,00 |
| 15.05.2025 | 5,85 | 5,98 | 5,81 | 5,97 | 1,02% | 7.301.970,00 |
| 14.05.2025 | 6,00 | 6,06 | 5,86 | 5,91 | -2,48% | 7.186.903,00 |
| 13.05.2025 | 6,01 | 6,10 | 5,91 | 6,06 | 0,83% | 7.731.542,00 |
| 12.05.2025 | 5,71 | 6,13 | 5,63 | 6,01 | 15,13% | 11.402.513,00 |
| 09.05.2025 | 5,25 | 5,33 | 5,19 | 5,22 | -0,76% | 6.886.811,00 |
| 08.05.2025 | 5,07 | 5,30 | 5,02 | 5,26 | 5,20% | 8.425.092,00 |
| 07.05.2025 | 5,04 | 5,08 | 4,92 | 5,00 | 0,20% | 8.135.147,00 |
| 06.05.2025 | 5,07 | 5,14 | 4,94 | 4,99 | -2,16% | 8.969.282,00 |
| 05.05.2025 | 5,18 | 5,25 | 5,09 | 5,10 | -2,86% | 9.425.291,00 |
| 02.05.2025 | 5,24 | 5,40 | 5,07 | 5,25 | 1,55% | 12.830.627,00 |
| 01.05.2025 | 4,87 | 5,27 | 4,75 | 5,17 | 8,16% | 14.422.987,00 |
| 30.04.2025 | 4,81 | 4,93 | 4,49 | 4,78 | -7,54% | 14.856.181,00 |
| 29.04.2025 | 5,09 | 5,23 | 5,04 | 5,17 | 1,17% | 11.062.088,00 |
| 28.04.2025 | 5,04 | 5,30 | 5,02 | 5,11 | 2,00% | 10.689.297,00 |
| 25.04.2025 | 5,10 | 5,15 | 4,98 | 5,01 | -2,15% | 6.385.198,00 |
| 24.04.2025 | 5,01 | 5,20 | 4,93 | 5,12 | 3,85% | 6.556.297,00 |
| 23.04.2025 | 4,96 | 5,30 | 4,92 | 4,93 | 4,45% | 11.825.726,00 |
| 22.04.2025 | 4,61 | 4,81 | 4,58 | 4,72 | 3,74% | 7.732.966,00 |
| 21.04.2025 | 4,60 | 4,62 | 4,43 | 4,55 | -3,19% | 7.852.819,00 |
| 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% | 8.464.435,00 |
| 15.04.2025 | 4,91 | 5,00 | 4,66 | 4,73 | -5,21% | 9.192.881,00 |
| 14.04.2025 | 4,86 | 5,09 | 4,85 | 4,99 | 5,72% | 10.652.788,00 |
| 11.04.2025 | 4,51 | 4,75 | 4,44 | 4,72 | 3,74% | 11.219.288,00 |
| 10.04.2025 | 5,04 | 5,04 | 4,44 | 4,55 | -9,72% | 8.928.144,00 |
| 09.04.2025 | 4,40 | 5,12 | 4,22 | 5,04 | 12,25% | 15.866.438,00 |
| 08.04.2025 | 5,07 | 5,12 | 4,43 | 4,49 | -8,09% | 13.451.728,00 |
| 07.04.2025 | 4,90 | 5,24 | 4,64 | 4,89 | -4,59% | 17.317.455,00 |
| 04.04.2025 | 5,22 | 5,28 | 4,83 | 5,12 | -6,23% | 13.389.489,00 |
| 03.04.2025 | 6,00 | 6,10 | 5,44 | 5,46 | -12,92% | 10.613.050,00 |
| 02.04.2025 | 6,11 | 6,29 | 6,10 | 6,27 | 1,46% | 7.011.624,00 |
| 01.04.2025 | 6,17 | 6,26 | 6,09 | 6,18 | -0,48% | 5.458.811,00 |
| 31.03.2025 | 6,26 | 6,29 | 6,06 | 6,21 | -2,82% | 8.863.533,00 |
| 28.03.2025 | 6,47 | 6,48 | 6,29 | 6,39 | -1,84% | 4.736.859,00 |
| 27.03.2025 | 6,48 | 6,52 | 6,39 | 6,51 | 0,31% | 4.174.580,00 |
| 26.03.2025 | 6,56 | 6,61 | 6,43 | 6,49 | -1,37% | 3.915.393,00 |
| 25.03.2025 | 6,73 | 6,82 | 6,54 | 6,58 | -2,23% | 5.921.447,00 |
| 24.03.2025 | 6,54 | 6,75 | 6,49 | 6,73 | 4,34% | 6.729.909,00 |
| 21.03.2025 | 6,43 | 6,53 | 6,40 | 6,45 | -1,38% | 9.786.654,00 |
| 20.03.2025 | 6,48 | 6,65 | 6,44 | 6,54 | -0,30% | 6.051.633,00 |
| 19.03.2025 | 6,49 | 6,60 | 6,42 | 6,56 | 0,77% | 6.522.936,00 |
| 18.03.2025 | 6,59 | 6,60 | 6,37 | 6,51 | -1,96% | 5.406.270,00 |