Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 8,25 | 8,25 | 8,00 | 8,09 | -1,70% | 2.344.298,00 |
09.05.2024 | 8,10 | 8,28 | 7,98 | 8,23 | 2,24% | 4.011.045,00 |
08.05.2024 | 7,81 | 8,11 | 7,77 | 8,05 | 1,13% | 3.133.291,00 |
07.05.2024 | 7,81 | 8,06 | 7,81 | 7,96 | 2,31% | 3.490.386,00 |
06.05.2024 | 7,73 | 7,86 | 7,70 | 7,78 | 1,57% | 2.825.005,00 |
03.05.2024 | 7,85 | 7,93 | 7,61 | 7,66 | 0,26% | 2.777.290,00 |
02.05.2024 | 7,84 | 7,92 | 7,50 | 7,64 | -1,42% | 5.124.093,00 |
01.05.2024 | 7,90 | 8,02 | 7,64 | 7,75 | -2,39% | 4.370.627,00 |
30.04.2024 | 7,97 | 8,03 | 7,86 | 7,94 | -1,37% | 3.982.079,00 |
29.04.2024 | 7,98 | 8,18 | 7,89 | 8,05 | 3,34% | 5.916.974,00 |
26.04.2024 | 7,59 | 8,17 | 7,37 | 7,79 | 12,25% | 9.823.407,00 |
25.04.2024 | 6,92 | 7,01 | 6,71 | 6,94 | -1,42% | 8.104.475,00 |
24.04.2024 | 7,11 | 7,16 | 6,94 | 7,04 | -1,26% | 3.628.407,00 |
23.04.2024 | 6,93 | 7,24 | 6,93 | 7,13 | 2,74% | 4.003.629,00 |
22.04.2024 | 6,93 | 7,03 | 6,87 | 6,94 | 0,87% | 3.028.294,00 |
19.04.2024 | 6,90 | 6,94 | 6,76 | 6,88 | -0,43% | 3.297.041,00 |
18.04.2024 | 6,99 | 6,99 | 6,80 | 6,91 | -0,29% | 4.666.938,00 |
17.04.2024 | 7,02 | 7,06 | 6,88 | 6,93 | -0,29% | 3.965.702,00 |
16.04.2024 | 7,07 | 7,07 | 6,95 | 6,95 | -2,25% | 4.006.620,00 |
15.04.2024 | 7,15 | 7,30 | 7,07 | 7,11 | -0,14% | 3.494.767,00 |
12.04.2024 | 7,33 | 7,34 | 7,08 | 7,12 | -3,65% | 3.194.651,00 |
11.04.2024 | 7,37 | 7,48 | 7,27 | 7,39 | 0,82% | 2.857.864,00 |
10.04.2024 | 7,38 | 7,42 | 7,26 | 7,33 | -3,68% | 2.986.829,00 |
09.04.2024 | 7,50 | 7,67 | 7,45 | 7,61 | 2,15% | 2.628.397,00 |
08.04.2024 | 7,27 | 7,48 | 7,26 | 7,45 | 3,04% | 2.831.751,00 |
05.04.2024 | 7,40 | 7,48 | 7,20 | 7,23 | -2,95% | 4.312.333,00 |
04.04.2024 | 7,69 | 7,77 | 7,45 | 7,45 | -1,19% | 2.724.825,00 |
03.04.2024 | 7,60 | 7,66 | 7,45 | 7,54 | -0,79% | 2.785.560,00 |
02.04.2024 | 7,80 | 7,80 | 7,47 | 7,60 | -3,06% | 4.400.909,00 |
01.04.2024 | 8,07 | 8,07 | 7,84 | 7,84 | -2,37% | 3.870.646,00 |
28.03.2024 | 7,92 | 8,06 | 7,88 | 8,03 | 2,03% | 3.128.648,00 |
27.03.2024 | 7,47 | 7,92 | 7,45 | 7,87 | 6,35% | 4.181.163,00 |
26.03.2024 | 7,78 | 7,83 | 7,37 | 7,40 | -3,77% | 4.498.010,00 |
25.03.2024 | 7,71 | 7,85 | 7,65 | 7,69 | 0,39% | 2.064.041,00 |
22.03.2024 | 7,72 | 7,75 | 7,60 | 7,66 | -0,52% | 3.374.150,00 |
21.03.2024 | 7,80 | 7,92 | 7,67 | 7,70 | -1,16% | 4.536.655,00 |
20.03.2024 | 7,61 | 7,81 | 7,54 | 7,79 | 2,37% | 4.335.917,00 |
19.03.2024 | 7,57 | 7,69 | 7,47 | 7,61 | -0,65% | 4.025.976,00 |
18.03.2024 | 8,06 | 8,07 | 7,63 | 7,66 | -6,36% | 6.953.964,00 |
15.03.2024 | 7,69 | 8,25 | 7,68 | 8,18 | 5,96% | 54.193.285,00 |
14.03.2024 | 7,77 | 7,79 | 7,57 | 7,72 | -1,40% | 5.619.690,00 |
13.03.2024 | 7,64 | 7,88 | 7,63 | 7,83 | 2,22% | 4.769.411,00 |
12.03.2024 | 7,54 | 7,74 | 7,42 | 7,66 | 1,06% | 4.279.998,00 |
11.03.2024 | 7,83 | 7,92 | 7,55 | 7,58 | -3,56% | 3.983.302,00 |
08.03.2024 | 7,79 | 7,92 | 7,70 | 7,86 | 1,68% | 3.915.724,00 |
07.03.2024 | 7,53 | 7,74 | 7,51 | 7,73 | 3,48% | 3.647.951,00 |
06.03.2024 | 7,51 | 7,55 | 7,40 | 7,47 | 0,54% | 3.350.620,00 |
05.03.2024 | 7,46 | 7,67 | 7,39 | 7,43 | -1,59% | 3.477.554,00 |
04.03.2024 | 7,54 | 7,61 | 7,32 | 7,55 | 0,00% | 4.238.054,00 |
01.03.2024 | 7,50 | 7,64 | 7,28 | 7,55 | 0,67% | 4.413.384,00 |
29.02.2024 | 7,42 | 7,61 | 7,34 | 7,50 | 2,74% | 5.047.759,00 |
28.02.2024 | 7,29 | 7,37 | 7,07 | 7,30 | -0,82% | 6.494.872,00 |
27.02.2024 | 7,26 | 7,43 | 7,13 | 7,36 | 2,79% | 12.083.233,00 |
26.02.2024 | 7,18 | 7,26 | 6,96 | 7,16 | -1,24% | 6.282.452,00 |
23.02.2024 | 7,45 | 7,55 | 7,23 | 7,25 | -3,59% | 5.869.946,00 |
22.02.2024 | 7,65 | 7,72 | 7,48 | 7,52 | -1,31% | 4.178.665,00 |
21.02.2024 | 7,78 | 7,95 | 7,49 | 7,62 | -2,31% | 8.269.358,00 |
20.02.2024 | 7,65 | 7,98 | 7,60 | 7,80 | 1,69% | 5.238.590,00 |
16.02.2024 | 7,73 | 7,85 | 7,64 | 7,67 | -4,13% | 5.636.817,00 |
15.02.2024 | 7,74 | 8,02 | 7,71 | 8,00 | 5,12% | 5.313.709,00 |
14.02.2024 | 7,50 | 7,68 | 7,42 | 7,61 | 3,40% | 5.201.988,00 |
13.02.2024 | 7,11 | 7,49 | 6,90 | 7,36 | 0,96% | 9.831.072,00 |
12.02.2024 | 6,85 | 7,40 | 6,73 | 7,29 | 6,42% | 11.556.987,00 |
09.02.2024 | 8,09 | 8,20 | 6,84 | 6,85 | -18,93% | 17.865.164,00 |
08.02.2024 | 7,93 | 8,50 | 7,91 | 8,45 | 6,69% | 4.773.973,00 |
07.02.2024 | 8,06 | 8,16 | 7,89 | 7,92 | -1,74% | 3.386.480,00 |
06.02.2024 | 8,06 | 8,29 | 8,00 | 8,06 | -0,37% | 3.746.564,00 |
05.02.2024 | 8,21 | 8,23 | 8,03 | 8,09 | -2,76% | 2.758.629,00 |
02.02.2024 | 8,34 | 8,44 | 8,15 | 8,32 | -1,77% | 2.839.907,00 |
01.02.2024 | 8,42 | 8,51 | 8,25 | 8,47 | 1,80% | 2.560.150,00 |
31.01.2024 | 8,58 | 8,71 | 8,32 | 8,32 | -3,14% | 4.042.549,00 |
30.01.2024 | 8,62 | 8,68 | 8,55 | 8,59 | -1,72% | 2.453.695,00 |
29.01.2024 | 8,68 | 8,78 | 8,57 | 8,74 | 0,58% | 3.844.563,00 |
26.01.2024 | 8,65 | 8,76 | 8,62 | 8,69 | 1,88% | 2.639.197,00 |
25.01.2024 | 8,38 | 8,59 | 8,32 | 8,53 | 2,77% | 3.536.490,00 |
24.01.2024 | 8,52 | 8,55 | 8,25 | 8,30 | -0,72% | 2.508.675,00 |
23.01.2024 | 8,61 | 8,77 | 8,35 | 8,36 | -1,18% | 3.389.535,00 |
22.01.2024 | 8,27 | 8,54 | 8,14 | 8,46 | 3,80% | 4.451.290,00 |
19.01.2024 | 8,02 | 8,20 | 7,96 | 8,15 | 1,49% | 2.962.265,00 |
18.01.2024 | 8,12 | 8,20 | 8,01 | 8,03 | -0,99% | 3.172.998,00 |
17.01.2024 | 8,19 | 8,22 | 8,00 | 8,11 | -1,82% | 3.383.196,00 |
16.01.2024 | 8,40 | 8,42 | 8,19 | 8,26 | -2,71% | 2.811.457,00 |
12.01.2024 | 8,88 | 8,96 | 8,41 | 8,49 | -2,97% | 3.421.935,00 |
11.01.2024 | 8,83 | 8,91 | 8,66 | 8,75 | -1,57% | 2.487.271,00 |
10.01.2024 | 9,03 | 9,04 | 8,76 | 8,89 | -0,89% | 3.532.137,00 |
09.01.2024 | 8,54 | 9,09 | 8,49 | 8,97 | 4,91% | 4.781.323,00 |
08.01.2024 | 8,41 | 8,70 | 8,39 | 8,55 | 1,66% | 2.985.347,00 |
05.01.2024 | 8,28 | 8,60 | 8,25 | 8,41 | 0,84% | 5.184.548,00 |
04.01.2024 | 8,36 | 8,43 | 8,24 | 8,34 | -0,24% | 3.165.596,00 |
03.01.2024 | 8,64 | 8,64 | 8,35 | 8,36 | -4,35% | 3.180.249,00 |
02.01.2024 | 8,62 | 8,95 | 8,53 | 8,74 | 0,69% | 3.134.467,00 |
29.12.2023 | 8,83 | 8,91 | 8,63 | 8,68 | -1,59% | 2.525.458,00 |
28.12.2023 | 8,63 | 8,83 | 8,63 | 8,82 | 1,26% | 2.158.006,00 |
27.12.2023 | 8,71 | 8,82 | 8,64 | 8,71 | 0,11% | 2.680.617,00 |
26.12.2023 | 8,54 | 8,77 | 8,49 | 8,70 | 1,64% | 3.000.016,00 |
22.12.2023 | 8,63 | 8,80 | 8,52 | 8,56 | -1,50% | 2.782.179,00 |
21.12.2023 | 8,60 | 8,73 | 8,51 | 8,69 | 2,12% | 2.979.836,00 |
20.12.2023 | 8,82 | 8,82 | 8,50 | 8,51 | -3,84% | 3.388.344,00 |
19.12.2023 | 8,63 | 8,88 | 8,57 | 8,85 | 3,69% | 3.585.146,00 |
18.12.2023 | 8,70 | 8,71 | 8,36 | 8,54 | -2,46% | 4.788.985,00 |