10,000$
0,91%
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% | 7.691.297,00 |
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 |
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% | 9.517.967,00 |
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% | 3.027.205,00 |
09.10.2024 | 7,36 | 7,69 | 7,36 | 7,41 | 0,75% | 4.255.929,00 |
08.10.2024 | 7,27 | 7,40 | 7,17 | 7,36 | 0,34% | 3.008.857,00 |
07.10.2024 | 7,41 | 7,43 | 7,25 | 7,33 | -2,01% | 3.391.990,00 |
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% | 3.018.504,00 |
02.10.2024 | 7,52 | 7,61 | 7,45 | 7,50 | -0,40% | 3.510.793,00 |
01.10.2024 | 7,70 | 7,75 | 7,50 | 7,53 | -2,08% | 3.195.221,00 |
30.09.2024 | 7,59 | 7,74 | 7,56 | 7,69 | 0,79% | 5.096.108,00 |
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% | 5.507.095,00 |
25.09.2024 | 7,07 | 7,12 | 6,96 | 7,02 | -0,85% | 9.509.656,00 |
24.09.2024 | 7,27 | 7,31 | 6,98 | 7,08 | -2,34% | 6.438.411,00 |
23.09.2024 | 7,51 | 7,51 | 7,04 | 7,25 | -2,55% | 11.397.906,00 |
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% | 6.199.681,00 |
18.09.2024 | 7,45 | 7,50 | 7,23 | 7,33 | -1,87% | 5.717.304,00 |
17.09.2024 | 7,82 | 7,82 | 7,43 | 7,47 | -3,36% | 5.456.814,00 |
16.09.2024 | 7,87 | 7,97 | 7,69 | 7,73 | -1,28% | 4.944.830,00 |
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% | 4.832.349,00 |
10.09.2024 | 7,06 | 7,14 | 6,85 | 7,08 | -0,28% | 5.861.606,00 |
09.09.2024 | 7,54 | 7,55 | 7,10 | 7,10 | -6,70% | 8.364.946,00 |
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% | 6.382.301,00 |
04.09.2024 | 7,22 | 7,70 | 7,19 | 7,53 | 4,29% | 7.342.328,00 |
03.09.2024 | 7,06 | 7,29 | 7,01 | 7,22 | 1,83% | 5.635.212,00 |
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% | 5.049.858,00 |
28.08.2024 | 7,05 | 7,32 | 7,02 | 7,13 | -0,14% | 5.735.575,00 |
27.08.2024 | 7,22 | 7,26 | 7,01 | 7,14 | -1,52% | 4.380.263,00 |
26.08.2024 | 7,51 | 7,60 | 7,24 | 7,25 | -2,03% | 3.953.543,00 |
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% | 2.506.523,00 |
21.08.2024 | 7,46 | 7,50 | 7,31 | 7,43 | 1,23% | 3.374.251,00 |
20.08.2024 | 7,31 | 7,42 | 7,29 | 7,34 | -0,81% | 2.990.338,00 |
19.08.2024 | 7,41 | 7,45 | 7,27 | 7,40 | 0,95% | 3.530.697,00 |
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% | 5.587.722,00 |
14.08.2024 | 7,08 | 7,15 | 6,92 | 6,93 | -2,67% | 4.449.638,00 |
13.08.2024 | 6,90 | 7,15 | 6,86 | 7,12 | 4,09% | 4.794.785,00 |
12.08.2024 | 7,05 | 7,13 | 6,76 | 6,84 | -3,53% | 5.312.689,00 |
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% | 6.234.647,00 |
07.08.2024 | 7,65 | 7,82 | 7,20 | 7,22 | -4,87% | 5.135.346,00 |
06.08.2024 | 8,00 | 8,09 | 7,58 | 7,59 | -5,36% | 5.823.494,00 |
05.08.2024 | 7,84 | 8,18 | 7,73 | 8,02 | -2,67% | 5.451.150,00 |
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% | 3.733.151,00 |