Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,90 | 10,15 | 9,80 | 10,02 | 1,11% | 7.376.734,00 |
| 19.12.2024 | 10,16 | 10,36 | 9,74 | 9,91 | -2,17% | 7.827.793,00 |
| 18.12.2024 | 10,50 | 10,69 | 10,11 | 10,13 | -3,52% | 5.474.628,00 |
| 17.12.2024 | 10,75 | 10,78 | 10,47 | 10,50 | -3,14% | 6.013.278,00 |
| 16.12.2024 | 10,95 | 11,10 | 10,82 | 10,84 | -1,54% | 4.126.846,00 |
| 13.12.2024 | 11,37 | 11,45 | 10,67 | 11,01 | -3,84% | 6.116.336,00 |
| 12.12.2024 | 11,36 | 11,54 | 11,29 | 11,45 | 0,17% | 5.534.186,00 |
| 11.12.2024 | 11,73 | 11,78 | 11,34 | 11,43 | -1,72% | 8.572.101,00 |
| 10.12.2024 | 11,42 | 11,68 | 11,26 | 11,63 | 1,04% | 6.975.514,00 |
| 09.12.2024 | 10,71 | 11,58 | 10,56 | 11,51 | 11,64% | 13.010.768,00 |
| 06.12.2024 | 10,24 | 10,45 | 10,15 | 10,31 | 3,83% | 7.024.992,00 |
| 05.12.2024 | 10,05 | 10,07 | 9,81 | 9,93 | -1,49% | 4.350.527,00 |
| 04.12.2024 | 9,71 | 10,18 | 9,63 | 10,08 | 3,81% | 7.978.083,00 |
| 03.12.2024 | 9,77 | 9,82 | 9,50 | 9,71 | -0,51% | 4.891.499,00 |
| 02.12.2024 | 9,60 | 9,81 | 9,52 | 9,76 | 1,77% | 6.327.587,00 |
| 29.11.2024 | 9,60 | 9,72 | 9,51 | 9,59 | 0,31% | 2.440.266,00 |
| 27.11.2024 | 9,47 | 9,64 | 9,40 | 9,56 | 2,36% | 3.171.604,00 |
| 26.11.2024 | 9,51 | 9,58 | 9,29 | 9,34 | -2,91% | 5.946.854,00 |
| 25.11.2024 | 9,27 | 9,72 | 9,27 | 9,62 | 5,48% | 8.918.712,00 |
| 22.11.2024 | 8,99 | 9,23 | 8,96 | 9,12 | 3,17% | 4.961.727,00 |
| 20.11.2024 | 9,19 | 9,40 | 8,82 | 8,84 | 0,23% | 5.713.543,00 |
| 19.11.2024 | 8,76 | 8,94 | 8,73 | 8,82 | -0,79% | 1.715.039,00 |
| 18.11.2024 | 8,83 | 8,91 | 8,70 | 8,89 | 1,02% | 2.829.418,00 |
| 15.11.2024 | 8,92 | 8,98 | 8,74 | 8,80 | -1,79% | 4.040.146,00 |
| 14.11.2024 | 9,20 | 9,32 | 8,93 | 8,96 | -1,32% | 3.041.895,00 |
| 13.11.2024 | 9,23 | 9,28 | 8,91 | 9,08 | -1,09% | 3.151.427,00 |
| 12.11.2024 | 9,25 | 9,36 | 9,16 | 9,18 | -1,50% | 4.897.764,00 |
| 11.11.2024 | 9,42 | 9,50 | 9,22 | 9,32 | 1,08% | 4.042.356,00 |
| 08.11.2024 | 9,02 | 9,27 | 8,84 | 9,22 | 1,21% | 5.573.009,00 |
| 07.11.2024 | 8,86 | 9,25 | 8,86 | 9,11 | 3,29% | 6.486.559,00 |
| 06.11.2024 | 9,20 | 9,29 | 8,74 | 8,82 | -0,34% | 5.995.914,00 |
| 05.11.2024 | 8,68 | 9,01 | 8,63 | 8,85 | 1,26% | 3.921.292,00 |
| 04.11.2024 | 8,79 | 8,98 | 8,69 | 8,74 | -0,57% | 4.953.340,00 |
| 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 | 0,27% | 4.261.358,00 |
| 14.10.2024 | 7,54 | 7,56 | 7,33 | 7,47 | -1,71% | 11.362.134,00 |
| 11.10.2024 | 7,54 | 7,62 | 7,48 | 7,60 | 1,20% | 3.081.936,00 |
| 10.10.2024 | 7,44 | 7,66 | 7,41 | 7,51 | 1,35% | 3.856.986,00 |
| 09.10.2024 | 7,36 | 7,69 | 7,36 | 7,41 | 0,82% | 4.257.918,00 |
| 08.10.2024 | 7,27 | 7,40 | 7,17 | 7,35 | 0,41% | 3.648.561,00 |
| 07.10.2024 | 7,41 | 7,43 | 7,25 | 7,32 | -2,14% | 4.037.261,00 |
| 04.10.2024 | 7,47 | 7,53 | 7,31 | 7,48 | 1,77% | 2.365.450,00 |
| 03.10.2024 | 7,42 | 7,44 | 7,25 | 7,35 | -2,00% | 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 | -1,95% | 3.854.285,00 |
| 30.09.2024 | 7,59 | 7,74 | 7,56 | 7,68 | 0,66% | 5.394.559,00 |
| 27.09.2024 | 7,61 | 7,78 | 7,56 | 7,63 | 2,14% | 4.967.531,00 |
| 26.09.2024 | 7,15 | 7,54 | 7,15 | 7,47 | 6,41% | 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 | -0,53% | 62.965.268,00 |
| 19.09.2024 | 7,56 | 7,63 | 7,38 | 7,48 | 2,05% | 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 | 0,13% | 5.481.625,00 |
| 05.09.2024 | 7,51 | 7,81 | 7,37 | 7,60 | 0,93% | 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 | 1,37% | 4.835.515,00 |
| 22.08.2024 | 7,45 | 7,45 | 7,28 | 7,30 | -1,75% | 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 |