6,385$
-2,37%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 6,60 | 6,60 | 6,33 | 6,38 | -2,45% | 474.718,00 |
| 11.03.2025 | 6,71 | 6,79 | 6,44 | 6,54 | -2,82% | 10.289.235,00 |
| 10.03.2025 | 6,67 | 7,02 | 6,61 | 6,73 | -0,30% | 9.849.810,00 |
| 07.03.2025 | 6,65 | 6,81 | 6,53 | 6,75 | 0,60% | 8.279.723,00 |
| 06.03.2025 | 6,53 | 6,71 | 6,46 | 6,71 | 0,30% | 10.352.995,00 |
| 05.03.2025 | 6,40 | 6,72 | 6,40 | 6,69 | 5,35% | 9.494.293,00 |
| 04.03.2025 | 6,14 | 6,47 | 6,12 | 6,35 | 1,11% | 9.199.364,00 |
| 03.03.2025 | 6,44 | 6,68 | 6,24 | 6,28 | -2,18% | 10.185.806,00 |
| 28.02.2025 | 6,36 | 6,49 | 6,26 | 6,42 | 0,78% | 17.030.478,00 |
| 27.02.2025 | 6,63 | 6,63 | 6,37 | 6,37 | -4,35% | 20.536.039,00 |
| 26.02.2025 | 6,82 | 6,92 | 6,60 | 6,66 | -1,62% | 17.685.477,00 |
| 25.02.2025 | 6,46 | 6,85 | 6,46 | 6,77 | 4,96% | 17.324.057,00 |
| 24.02.2025 | 6,80 | 6,80 | 6,44 | 6,45 | -5,15% | 14.020.428,00 |
| 21.02.2025 | 6,80 | 6,91 | 6,72 | 6,80 | 0,00% | 9.815.429,00 |
| 20.02.2025 | 6,88 | 6,93 | 6,75 | 6,80 | -1,88% | 8.201.059,00 |
| 19.02.2025 | 6,80 | 7,02 | 6,77 | 6,93 | 0,87% | 12.053.138,00 |
| 18.02.2025 | 7,00 | 7,07 | 6,83 | 6,87 | -2,62% | 7.597.870,00 |
| 14.02.2025 | 7,00 | 7,15 | 7,00 | 7,06 | 0,64% | 6.666.126,00 |
| 13.02.2025 | 7,09 | 7,15 | 7,00 | 7,01 | -1,13% | 7.800.400,00 |
| 12.02.2025 | 7,20 | 7,24 | 7,00 | 7,09 | -3,27% | 8.917.316,00 |
| 11.02.2025 | 6,92 | 7,53 | 6,86 | 7,33 | 4,64% | 14.373.065,00 |
| 10.02.2025 | 7,39 | 7,39 | 6,74 | 7,01 | -1,75% | 17.860.233,00 |
| 07.02.2025 | 7,68 | 7,73 | 6,87 | 7,13 | -26,42% | 34.581.358,00 |
| 06.02.2025 | 9,83 | 10,01 | 9,58 | 9,69 | -0,10% | 7.849.604,00 |
| 05.02.2025 | 9,77 | 9,84 | 9,60 | 9,70 | 0,10% | 6.359.473,00 |
| 04.02.2025 | 9,64 | 9,85 | 9,58 | 9,69 | 1,04% | 11.357.827,00 |
| 03.02.2025 | 9,76 | 9,88 | 9,48 | 9,59 | -3,71% | 7.286.580,00 |
| 31.01.2025 | 10,41 | 10,49 | 9,95 | 9,96 | -4,78% | 5.968.905,00 |
| 30.01.2025 | 10,31 | 10,56 | 10,30 | 10,46 | 1,65% | 4.067.641,00 |
| 29.01.2025 | 10,40 | 10,40 | 10,16 | 10,29 | -1,06% | 4.155.704,00 |
| 28.01.2025 | 10,60 | 10,72 | 10,38 | 10,40 | -1,79% | 4.255.886,00 |
| 27.01.2025 | 10,65 | 10,85 | 10,50 | 10,59 | -0,66% | 7.928.104,00 |
| 24.01.2025 | 10,40 | 10,70 | 10,27 | 10,66 | 2,40% | 7.619.841,00 |
| 23.01.2025 | 10,11 | 10,43 | 9,98 | 10,41 | 2,46% | 3.993.710,00 |
| 22.01.2025 | 10,27 | 10,32 | 10,09 | 10,16 | -0,78% | 4.651.534,00 |
| 21.01.2025 | 10,16 | 10,32 | 10,14 | 10,24 | 1,19% | 3.528.511,00 |
| 17.01.2025 | 10,25 | 10,37 | 10,08 | 10,12 | -0,39% | 4.361.601,00 |
| 16.01.2025 | 9,89 | 10,17 | 9,83 | 10,16 | 1,80% | 6.658.363,00 |
| 15.01.2025 | 10,20 | 10,25 | 9,85 | 9,98 | 1,11% | 5.443.801,00 |
| 14.01.2025 | 9,84 | 10,00 | 9,58 | 9,87 | 1,65% | 7.268.627,00 |
| 13.01.2025 | 9,67 | 9,73 | 9,38 | 9,71 | -0,51% | 5.477.376,00 |
| 10.01.2025 | 9,67 | 9,98 | 9,61 | 9,76 | -0,81% | 5.105.806,00 |
| 08.01.2025 | 9,96 | 10,02 | 9,69 | 9,84 | -2,04% | 5.240.361,00 |
| 07.01.2025 | 10,26 | 10,32 | 9,95 | 10,05 | -1,23% | 5.112.065,00 |
| 06.01.2025 | 10,01 | 10,34 | 10,00 | 10,17 | 1,80% | 4.696.336,00 |
| 03.01.2025 | 9,93 | 10,03 | 9,72 | 9,99 | 0,10% | 3.695.750,00 |
| 02.01.2025 | 10,07 | 10,19 | 9,87 | 9,98 | 0,20% | 3.535.711,00 |
| 31.12.2024 | 10,02 | 10,18 | 9,91 | 9,96 | -0,40% | 3.645.778,00 |
| 30.12.2024 | 10,15 | 10,15 | 9,86 | 10,00 | -2,72% | 3.677.166,00 |
| 27.12.2024 | 10,17 | 10,37 | 10,14 | 10,28 | 0,88% | 5.707.797,00 |
| 26.12.2024 | 10,05 | 10,29 | 10,05 | 10,19 | 0,20% | 4.876.922,00 |
| 24.12.2024 | 10,05 | 10,18 | 9,97 | 10,17 | 1,19% | 1.671.651,00 |
| 23.12.2024 | 9,94 | 10,18 | 9,94 | 10,05 | 0,30% | 4.452.995,00 |
| 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% | 7.691.297,00 |
| 18.12.2024 | 10,50 | 10,69 | 10,11 | 10,13 | -3,52% | 5.455.661,00 |
| 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% | 4.126.748,00 |
| 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% | 5.236.029,00 |
| 11.12.2024 | 11,73 | 11,78 | 11,34 | 11,43 | -1,72% | 8.570.287,00 |
| 10.12.2024 | 11,42 | 11,68 | 11,26 | 11,63 | 1,04% | 6.975.419,00 |
| 09.12.2024 | 10,71 | 11,58 | 10,56 | 11,51 | 11,64% | 12.883.955,00 |
| 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% | 4.350.453,00 |
| 04.12.2024 | 9,71 | 10,18 | 9,63 | 10,08 | 3,81% | 7.572.737,00 |
| 03.12.2024 | 9,77 | 9,82 | 9,50 | 9,71 | -0,51% | 4.890.841,00 |
| 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% | 5.946.085,00 |
| 25.11.2024 | 9,27 | 9,72 | 9,27 | 9,62 | 5,48% | 8.906.884,00 |
| 22.11.2024 | 8,99 | 9,23 | 8,96 | 9,12 | 2,01% | 4.961.727,00 |
| 21.11.2024 | 8,82 | 8,97 | 8,74 | 8,94 | 1,13% | 699.672,00 |
| 20.11.2024 | 9,19 | 9,40 | 8,82 | 8,84 | 0,23% | 5.712.756,00 |
| 19.11.2024 | 8,76 | 8,94 | 8,73 | 8,82 | -0,79% | 1.714.465,00 |
| 18.11.2024 | 8,83 | 8,91 | 8,70 | 8,89 | 1,02% | 2.828.909,00 |
| 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% | 3.040.332,00 |
| 13.11.2024 | 9,23 | 9,28 | 8,91 | 9,08 | -1,09% | 3.150.182,00 |
| 12.11.2024 | 9,25 | 9,36 | 9,16 | 9,18 | -1,66% | 4.897.596,00 |
| 11.11.2024 | 9,42 | 9,50 | 9,22 | 9,34 | 1,25% | 4.042.115,00 |
| 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% | 6.486.205,00 |
| 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 | 1,14% | 3.920.391,00 |
| 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% | 7.096.581,00 |
| 29.10.2024 | 9,36 | 9,39 | 8,96 | 8,99 | -5,67% | 6.996.509,00 |
| 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% | 7.250.728,00 |
| 23.10.2024 | 7,50 | 7,53 | 7,30 | 7,32 | -2,79% | 5.142.594,00 |
| 22.10.2024 | 7,72 | 7,72 | 7,49 | 7,53 | -2,46% | 7.129.695,00 |
| 21.10.2024 | 7,88 | 7,99 | 7,70 | 7,72 | -1,91% | 6.125.162,00 |
| 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% | 5.508.042,00 |
| 16.10.2024 | 7,55 | 7,74 | 7,49 | 7,73 | 3,20% | 4.742.477,00 |