6,003$
-5,31%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,26 | 6,35 | 6,03 | 6,03 | -4,83% | - |
| 08.09.2026 | 6,05 | 6,47 | 6,03 | 6,34 | 3,76% | 10.128.890,00 |
| 04.09.2026 | 6,04 | 6,25 | 6,00 | 6,11 | 0,49% | 5.501.534,00 |
| 03.09.2026 | 6,09 | 6,15 | 5,76 | 6,08 | 1,67% | 6.991.928,00 |
| 02.09.2026 | 6,04 | 6,15 | 5,93 | 5,98 | 0,67% | 8.963.281,00 |
| 01.09.2026 | 6,17 | 6,30 | 5,83 | 5,94 | -4,96% | 9.247.129,00 |
| 31.08.2026 | 6,04 | 6,31 | 5,96 | 6,25 | 1,30% | 11.853.343,00 |
| 28.08.2026 | 5,98 | 6,25 | 5,93 | 6,17 | 4,93% | 5.832.607,00 |
| 27.08.2026 | 5,88 | 6,07 | 5,79 | 5,88 | -1,26% | 6.031.414,00 |
| 26.08.2026 | 5,94 | 6,05 | 5,86 | 5,96 | 0,42% | 6.078.998,00 |
| 25.08.2026 | 6,11 | 6,13 | 5,87 | 5,93 | -2,39% | 5.284.703,00 |
| 24.08.2026 | 6,03 | 6,18 | 6,02 | 6,08 | -0,25% | 4.883.278,00 |
| 21.08.2026 | 5,81 | 6,10 | 5,79 | 6,09 | 5,45% | 4.531.703,00 |
| 20.08.2026 | 6,03 | 6,09 | 5,76 | 5,78 | -6,25% | 6.820.738,00 |
| 19.08.2026 | 5,98 | 6,22 | 5,98 | 6,16 | 4,05% | 4.623.002,00 |
| 18.08.2026 | 6,03 | 6,08 | 5,91 | 5,92 | -1,82% | 4.188.606,00 |
| 17.08.2026 | 6,14 | 6,23 | 6,01 | 6,03 | -3,37% | 6.026.826,00 |
| 14.08.2026 | 6,12 | 6,28 | 6,09 | 6,24 | 1,30% | 6.399.850,00 |
| 13.08.2026 | 6,21 | 6,36 | 6,10 | 6,16 | 0,00% | 5.917.494,00 |
| 12.08.2026 | 6,11 | 6,17 | 5,99 | 6,16 | 0,16% | 6.220.655,00 |
| 11.08.2026 | 5,87 | 6,21 | 5,86 | 6,15 | 4,33% | 10.395.009,00 |
| 10.08.2026 | 5,91 | 6,04 | 5,79 | 5,90 | -1,91% | 7.559.645,00 |
| 07.08.2026 | 6,05 | 6,09 | 5,89 | 6,01 | -0,08% | 8.190.463,00 |
| 06.08.2026 | 6,14 | 6,27 | 6,01 | 6,02 | -2,83% | 7.399.271,00 |
| 05.08.2026 | 6,12 | 6,34 | 5,94 | 6,19 | 1,14% | 12.773.781,00 |
| 04.08.2026 | 6,43 | 6,45 | 6,03 | 6,12 | -3,47% | 10.345.997,00 |
| 03.08.2026 | 5,91 | 6,64 | 5,76 | 6,34 | 13,21% | 26.497.165,00 |
| 31.07.2026 | 6,60 | 7,13 | 5,50 | 5,60 | 8,95% | 44.337.643,00 |
| 30.07.2026 | 5,25 | 5,27 | 5,00 | 5,14 | -0,96% | 7.809.426,00 |
| 29.07.2026 | 5,13 | 5,34 | 5,05 | 5,19 | -1,33% | 7.383.801,00 |
| 28.07.2026 | 5,18 | 5,33 | 5,18 | 5,26 | 1,54% | 6.980.624,00 |
| 27.07.2026 | 5,23 | 5,38 | 5,17 | 5,18 | 1,97% | 5.937.529,00 |
| 24.07.2026 | 5,11 | 5,15 | 4,99 | 5,08 | 0,89% | 4.236.696,00 |
| 23.07.2026 | 5,31 | 5,33 | 4,93 | 5,04 | -6,59% | 10.037.509,00 |
| 22.07.2026 | 5,28 | 5,58 | 5,26 | 5,39 | 3,36% | 6.184.516,00 |
| 21.07.2026 | 5,27 | 5,42 | 5,15 | 5,22 | 1,76% | 5.502.742,00 |
| 20.07.2026 | 5,32 | 5,33 | 5,11 | 5,13 | -2,01% | 7.362.754,00 |
| 17.07.2026 | 5,33 | 5,54 | 5,07 | 5,23 | -3,68% | 10.644.829,00 |
| 16.07.2026 | 5,27 | 5,60 | 5,26 | 5,43 | 5,13% | 8.490.827,00 |
| 15.07.2026 | 5,03 | 5,31 | 5,03 | 5,17 | 3,09% | 5.660.284,00 |
| 14.07.2026 | 5,18 | 5,26 | 5,01 | 5,01 | -2,62% | 6.842.580,00 |
| 13.07.2026 | 5,17 | 5,28 | 4,97 | 5,15 | -0,48% | 6.789.105,00 |
| 10.07.2026 | 5,13 | 5,36 | 5,13 | 5,17 | 0,78% | 6.999.498,00 |
| 09.07.2026 | 5,10 | 5,25 | 5,00 | 5,13 | 1,48% | 7.994.826,00 |
| 08.07.2026 | 5,45 | 5,45 | 5,01 | 5,06 | -8,67% | 11.746.143,00 |
| 07.07.2026 | 5,65 | 5,73 | 5,49 | 5,54 | -0,72% | 12.707.798,00 |
| 06.07.2026 | 5,84 | 5,90 | 5,43 | 5,58 | -4,37% | 12.044.936,00 |
| 02.07.2026 | 5,89 | 5,94 | 5,65 | 5,83 | -1,02% | 10.499.845,00 |
| 01.07.2026 | 6,14 | 6,20 | 5,87 | 5,89 | -4,07% | 12.281.898,00 |
| 30.06.2026 | 6,02 | 6,17 | 5,96 | 6,14 | 1,32% | 12.665.393,00 |
| 29.06.2026 | 5,76 | 6,15 | 5,68 | 6,06 | 4,12% | 16.186.971,00 |
| 26.06.2026 | 5,85 | 6,16 | 5,65 | 5,82 | -1,27% | 81.308.587,00 |
| 25.06.2026 | 5,54 | 5,93 | 5,52 | 5,90 | 6,79% | 18.272.741,00 |
| 24.06.2026 | 5,16 | 5,53 | 5,13 | 5,52 | 7,60% | 11.138.229,00 |
| 23.06.2026 | 4,99 | 5,22 | 4,80 | 5,13 | 1,89% | 9.272.413,00 |
| 22.06.2026 | 4,96 | 5,10 | 4,84 | 5,04 | 2,01% | 7.347.260,00 |
| 19.06.2026 | 4,94 | 4,94 | 4,94 | 4,94 | 0,32% | - |
| 18.06.2026 | 5,02 | 5,17 | 4,91 | 4,92 | -1,20% | 15.952.876,00 |
| 17.06.2026 | 4,79 | 5,26 | 4,76 | 4,98 | 5,17% | 18.729.994,00 |
| 16.06.2026 | 4,77 | 4,85 | 4,69 | 4,74 | -0,63% | 8.182.252,00 |
| 15.06.2026 | 4,97 | 5,03 | 4,72 | 4,77 | -3,15% | 7.808.823,00 |
| 12.06.2026 | 4,60 | 5,00 | 4,60 | 4,92 | 6,49% | 13.220.527,00 |
| 11.06.2026 | 4,42 | 4,65 | 4,26 | 4,62 | 3,01% | 8.523.763,00 |
| 10.06.2026 | 4,38 | 4,79 | 4,28 | 4,49 | 1,70% | 13.174.676,00 |
| 09.06.2026 | 4,24 | 4,59 | 4,19 | 4,41 | 4,75% | 13.688.897,00 |
| 08.06.2026 | 3,75 | 4,24 | 3,74 | 4,21 | 13,17% | 13.858.815,00 |
| 05.06.2026 | 3,84 | 3,94 | 3,66 | 3,72 | -3,38% | 15.822.983,00 |
| 04.06.2026 | 3,48 | 3,85 | 3,48 | 3,85 | 11,27% | 19.820.944,00 |
| 03.06.2026 | 3,25 | 3,47 | 3,20 | 3,46 | 6,13% | 11.260.496,00 |
| 02.06.2026 | 3,33 | 3,38 | 3,26 | 3,26 | -1,95% | 8.484.547,00 |
| 01.06.2026 | 3,41 | 3,43 | 3,27 | 3,33 | -2,21% | 10.894.235,00 |
| 29.05.2026 | 3,48 | 3,54 | 3,39 | 3,40 | -4,49% | 10.636.646,00 |
| 28.05.2026 | 3,63 | 3,64 | 3,48 | 3,56 | -2,73% | 7.320.965,00 |
| 27.05.2026 | 3,64 | 3,76 | 3,63 | 3,66 | 1,67% | 6.049.547,00 |
| 26.05.2026 | 3,69 | 3,71 | 3,60 | 3,60 | -1,10% | 5.162.367,00 |
| 22.05.2026 | 3,60 | 3,66 | 3,58 | 3,64 | 1,96% | 4.899.548,00 |
| 21.05.2026 | 3,48 | 3,63 | 3,46 | 3,57 | 0,85% | 5.292.635,00 |
| 20.05.2026 | 3,45 | 3,59 | 3,36 | 3,54 | -0,28% | 7.623.020,00 |
| 19.05.2026 | 3,62 | 3,67 | 3,51 | 3,55 | -2,87% | 7.363.427,00 |
| 18.05.2026 | 3,85 | 3,87 | 3,65 | 3,66 | -4,82% | 6.364.086,00 |
| 15.05.2026 | 3,95 | 3,97 | 3,75 | 3,84 | -2,54% | 7.791.487,00 |
| 14.05.2026 | 4,09 | 4,15 | 3,94 | 3,94 | -2,23% | 7.882.047,00 |
| 13.05.2026 | 4,11 | 4,13 | 3,99 | 4,03 | -0,37% | 6.750.954,00 |
| 12.05.2026 | 4,06 | 4,12 | 4,01 | 4,05 | -0,69% | 5.791.298,00 |
| 11.05.2026 | 4,56 | 4,63 | 4,02 | 4,07 | -10,29% | 10.036.857,00 |
| 08.05.2026 | 4,48 | 4,55 | 4,44 | 4,54 | 2,02% | 5.841.325,00 |
| 07.05.2026 | 4,62 | 4,65 | 4,44 | 4,45 | -3,68% | 6.360.214,00 |
| 06.05.2026 | 4,58 | 4,67 | 4,52 | 4,62 | 2,90% | 8.228.719,00 |
| 05.05.2026 | 4,63 | 4,68 | 4,44 | 4,49 | -2,39% | 6.715.470,00 |
| 04.05.2026 | 4,51 | 4,75 | 4,49 | 4,60 | 1,10% | 11.528.716,00 |
| 01.05.2026 | 4,45 | 4,62 | 4,33 | 4,55 | 11,52% | 14.212.666,00 |
| 30.04.2026 | 3,94 | 4,14 | 3,94 | 4,08 | 3,55% | 7.119.388,00 |
| 29.04.2026 | 4,00 | 4,05 | 3,86 | 3,94 | -1,75% | 4.847.827,00 |
| 28.04.2026 | 4,17 | 4,19 | 3,97 | 4,01 | -4,07% | 5.791.238,00 |
| 27.04.2026 | 4,25 | 4,33 | 4,16 | 4,18 | -1,18% | 4.576.078,00 |
| 24.04.2026 | 4,17 | 4,25 | 4,09 | 4,23 | 2,17% | 4.833.250,00 |
| 23.04.2026 | 4,14 | 4,21 | 4,04 | 4,14 | 0,61% | 4.136.283,00 |
| 22.04.2026 | 4,26 | 4,28 | 4,11 | 4,12 | -2,83% | 3.897.567,00 |
| 21.04.2026 | 4,39 | 4,42 | 4,19 | 4,24 | -3,09% | 6.676.667,00 |
| 20.04.2026 | 4,27 | 4,40 | 4,19 | 4,37 | 0,92% | 7.682.652,00 |