8,931$
2,07%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,72 | 9,00 | 8,68 | 8,93 | 2,09% | - |
| 04.11.2024 | 8,79 | 8,98 | 8,69 | 8,75 | -0,46% | 4.298.332,00 |
| 01.11.2024 | 8,75 | 9,00 | 8,74 | 8,79 | -0,11% | 6.698.870,00 |
| 31.10.2024 | 8,84 | 8,91 | 8,72 | 8,80 | -1,90% | 6.623.882,00 |
| 30.10.2024 | 8,91 | 9,05 | 8,80 | 8,97 | -0,22% | 7.991.292,00 |
| 29.10.2024 | 9,36 | 9,39 | 8,96 | 8,99 | -5,67% | 6.999.307,00 |
| 28.10.2024 | 8,89 | 9,68 | 8,75 | 9,53 | 9,16% | 11.579.609,00 |
| 25.10.2024 | 8,68 | 9,13 | 8,20 | 8,73 | 21,59% | 21.253.426,00 |
| 24.10.2024 | 7,36 | 7,52 | 7,17 | 7,18 | -1,91% | 7.281.522,00 |
| 23.10.2024 | 7,50 | 7,53 | 7,30 | 7,32 | -2,79% | 5.143.037,00 |
| 22.10.2024 | 7,72 | 7,72 | 7,49 | 7,53 | -2,46% | 7.136.366,00 |
| 21.10.2024 | 7,88 | 7,99 | 7,70 | 7,72 | -1,91% | 6.126.515,00 |
| 18.10.2024 | 7,65 | 7,92 | 7,60 | 7,87 | 2,47% | 5.391.741,00 |
| 17.10.2024 | 7,72 | 7,75 | 7,53 | 7,68 | -0,65% | 5.508.050,00 |
| 16.10.2024 | 7,55 | 7,74 | 7,49 | 7,73 | 3,20% | 4.742.888,00 |
| 15.10.2024 | 7,44 | 7,60 | 7,41 | 7,49 | 0,40% | 4.261.358,00 |
| 14.10.2024 | 7,54 | 7,56 | 7,33 | 7,46 | -1,84% | 11.362.134,00 |
| 11.10.2024 | 7,54 | 7,62 | 7,48 | 7,60 | 1,33% | 3.081.936,00 |
| 10.10.2024 | 7,44 | 7,66 | 7,41 | 7,50 | 1,21% | 3.856.986,00 |
| 09.10.2024 | 7,36 | 7,69 | 7,36 | 7,41 | 0,75% | 4.257.918,00 |
| 08.10.2024 | 7,27 | 7,40 | 7,17 | 7,36 | 0,34% | 3.648.561,00 |
| 07.10.2024 | 7,41 | 7,43 | 7,25 | 7,33 | -2,01% | 4.037.261,00 |
| 04.10.2024 | 7,47 | 7,53 | 7,31 | 7,48 | 1,70% | 2.365.450,00 |
| 03.10.2024 | 7,42 | 7,44 | 7,25 | 7,36 | -1,93% | 3.614.936,00 |
| 02.10.2024 | 7,52 | 7,61 | 7,45 | 7,50 | -0,40% | 3.511.844,00 |
| 01.10.2024 | 7,70 | 7,75 | 7,50 | 7,53 | -2,08% | 3.854.285,00 |
| 30.09.2024 | 7,59 | 7,74 | 7,56 | 7,69 | 0,79% | 5.394.559,00 |
| 27.09.2024 | 7,61 | 7,78 | 7,56 | 7,63 | 2,01% | 4.967.531,00 |
| 26.09.2024 | 7,15 | 7,54 | 7,15 | 7,48 | 6,55% | 7.269.818,00 |
| 25.09.2024 | 7,07 | 7,12 | 6,96 | 7,02 | -0,85% | 9.642.992,00 |
| 24.09.2024 | 7,27 | 7,31 | 6,98 | 7,08 | -2,34% | 6.479.873,00 |
| 23.09.2024 | 7,51 | 7,51 | 7,04 | 7,25 | -2,55% | 11.399.367,00 |
| 20.09.2024 | 7,40 | 7,49 | 7,27 | 7,44 | -0,67% | 62.965.268,00 |
| 19.09.2024 | 7,56 | 7,63 | 7,38 | 7,49 | 2,18% | 6.975.747,00 |
| 18.09.2024 | 7,45 | 7,50 | 7,23 | 7,33 | -1,87% | 5.719.444,00 |
| 17.09.2024 | 7,82 | 7,82 | 7,43 | 7,47 | -3,36% | 5.462.673,00 |
| 16.09.2024 | 7,87 | 7,97 | 7,69 | 7,73 | -1,28% | 4.945.937,00 |
| 13.09.2024 | 7,56 | 7,88 | 7,52 | 7,83 | 5,38% | 6.607.274,00 |
| 12.09.2024 | 7,29 | 7,45 | 7,21 | 7,43 | 1,92% | 4.750.550,00 |
| 11.09.2024 | 7,05 | 7,32 | 7,00 | 7,29 | 2,97% | 5.764.650,00 |
| 10.09.2024 | 7,06 | 7,14 | 6,85 | 7,08 | -0,28% | 5.872.693,00 |
| 09.09.2024 | 7,54 | 7,55 | 7,10 | 7,10 | -6,70% | 8.378.537,00 |
| 06.09.2024 | 7,58 | 7,66 | 7,50 | 7,61 | 0,26% | 5.481.625,00 |
| 05.09.2024 | 7,51 | 7,81 | 7,37 | 7,59 | 0,80% | 8.368.152,00 |
| 04.09.2024 | 7,22 | 7,70 | 7,19 | 7,53 | 4,29% | 7.351.981,00 |
| 03.09.2024 | 7,06 | 7,29 | 7,01 | 7,22 | 1,83% | 5.805.226,00 |
| 30.08.2024 | 7,23 | 7,29 | 7,05 | 7,09 | -2,07% | 5.368.984,00 |
| 29.08.2024 | 7,13 | 7,33 | 7,08 | 7,24 | 1,54% | 5.072.389,00 |
| 28.08.2024 | 7,05 | 7,32 | 7,02 | 7,13 | -0,14% | 5.758.857,00 |
| 27.08.2024 | 7,22 | 7,26 | 7,01 | 7,14 | -1,52% | 4.381.889,00 |
| 26.08.2024 | 7,51 | 7,60 | 7,24 | 7,25 | -2,03% | 4.527.104,00 |
| 23.08.2024 | 7,29 | 7,54 | 7,18 | 7,40 | 1,51% | 4.835.515,00 |
| 22.08.2024 | 7,45 | 7,45 | 7,28 | 7,29 | -1,88% | 3.301.017,00 |
| 21.08.2024 | 7,46 | 7,50 | 7,31 | 7,43 | 1,23% | 3.379.604,00 |
| 20.08.2024 | 7,31 | 7,42 | 7,29 | 7,34 | -0,81% | 3.203.551,00 |
| 19.08.2024 | 7,41 | 7,45 | 7,27 | 7,40 | 0,95% | 3.531.163,00 |
| 16.08.2024 | 7,35 | 7,50 | 7,29 | 7,33 | 0,00% | 3.928.425,00 |
| 15.08.2024 | 7,09 | 7,38 | 7,01 | 7,33 | 5,77% | 5.624.671,00 |
| 14.08.2024 | 7,08 | 7,15 | 6,92 | 6,93 | -2,67% | 4.449.685,00 |
| 13.08.2024 | 6,90 | 7,15 | 6,86 | 7,12 | 4,09% | 4.795.722,00 |
| 12.08.2024 | 7,05 | 7,13 | 6,76 | 6,84 | -3,53% | 5.313.198,00 |
| 09.08.2024 | 7,40 | 7,42 | 7,05 | 7,09 | -4,06% | 4.424.842,00 |
| 08.08.2024 | 7,24 | 7,42 | 7,15 | 7,39 | 2,35% | 6.255.999,00 |
| 07.08.2024 | 7,65 | 7,82 | 7,20 | 7,22 | -4,87% | 5.734.434,00 |
| 06.08.2024 | 8,00 | 8,09 | 7,58 | 7,59 | -5,36% | 5.841.346,00 |
| 05.08.2024 | 7,84 | 8,18 | 7,73 | 8,02 | -2,67% | 5.919.111,00 |
| 02.08.2024 | 8,23 | 8,31 | 7,96 | 8,24 | -1,32% | 7.833.738,00 |
| 01.08.2024 | 8,59 | 8,69 | 8,20 | 8,35 | -2,79% | 4.359.703,00 |
| 31.07.2024 | 8,75 | 8,85 | 8,43 | 8,59 | -1,60% | 8.851.151,00 |
| 30.07.2024 | 8,83 | 8,88 | 8,46 | 8,73 | -0,80% | 8.951.628,00 |
| 29.07.2024 | 8,97 | 9,04 | 8,50 | 8,80 | -1,23% | 12.520.797,00 |
| 26.07.2024 | 7,23 | 8,96 | 7,14 | 8,91 | 40,54% | 26.323.587,00 |
| 25.07.2024 | 6,30 | 6,47 | 6,25 | 6,34 | 0,63% | 8.511.397,00 |
| 24.07.2024 | 6,31 | 6,46 | 6,26 | 6,30 | -0,16% | 5.305.157,00 |
| 23.07.2024 | 6,37 | 6,45 | 6,28 | 6,31 | -1,71% | 3.449.219,00 |
| 22.07.2024 | 6,40 | 6,43 | 6,17 | 6,42 | 0,16% | 4.008.525,00 |
| 19.07.2024 | 6,49 | 6,54 | 6,27 | 6,41 | -1,84% | 3.849.117,00 |
| 18.07.2024 | 6,72 | 6,83 | 6,52 | 6,53 | -3,04% | 3.550.259,00 |
| 17.07.2024 | 6,60 | 6,88 | 6,60 | 6,74 | 1,13% | 3.287.271,00 |
| 16.07.2024 | 6,38 | 6,75 | 6,34 | 6,66 | 6,05% | 4.517.848,00 |
| 15.07.2024 | 6,24 | 6,35 | 6,12 | 6,28 | 0,96% | 4.648.923,00 |
| 12.07.2024 | 6,12 | 6,27 | 6,09 | 6,22 | 2,30% | 4.307.017,00 |
| 11.07.2024 | 5,83 | 6,13 | 5,83 | 6,08 | 6,11% | 6.158.033,00 |
| 10.07.2024 | 5,67 | 5,74 | 5,39 | 5,73 | -0,17% | 6.893.848,00 |
| 09.07.2024 | 6,08 | 6,11 | 5,73 | 5,74 | -6,82% | 6.642.531,00 |
| 08.07.2024 | 6,13 | 6,21 | 6,06 | 6,16 | 1,65% | 3.269.868,00 |
| 05.07.2024 | 6,25 | 6,28 | 5,97 | 6,06 | -3,35% | 7.291.104,00 |
| 03.07.2024 | 6,35 | 6,35 | 6,26 | 6,27 | -0,48% | 1.529.931,00 |
| 02.07.2024 | 6,33 | 6,36 | 6,20 | 6,30 | -0,47% | 3.465.878,00 |
| 01.07.2024 | 6,46 | 6,48 | 6,26 | 6,33 | -1,25% | 3.512.311,00 |
| 28.06.2024 | 6,30 | 6,44 | 6,29 | 6,41 | 2,07% | 7.157.810,00 |
| 27.06.2024 | 6,33 | 6,37 | 6,21 | 6,28 | -1,49% | 4.281.684,00 |
| 26.06.2024 | 6,34 | 6,41 | 6,24 | 6,38 | 0,08% | 4.483.542,00 |
| 25.06.2024 | 6,65 | 6,68 | 6,35 | 6,37 | -4,50% | 4.191.350,00 |
| 24.06.2024 | 6,68 | 6,79 | 6,53 | 6,67 | -0,45% | 5.667.698,00 |
| 21.06.2024 | 6,51 | 6,77 | 6,47 | 6,70 | 2,76% | 16.021.709,00 |
| 20.06.2024 | 6,58 | 6,68 | 6,50 | 6,52 | -1,51% | 4.080.295,00 |
| 18.06.2024 | 6,75 | 6,86 | 6,62 | 6,62 | -2,36% | 3.879.440,00 |
| 17.06.2024 | 6,97 | 7,01 | 6,74 | 6,78 | -2,73% | 5.045.050,00 |
| 14.06.2024 | 6,93 | 7,05 | 6,88 | 6,97 | -1,06% | 3.200.792,00 |