4,310$
-5,07%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 4,51 | 4,58 | 4,27 | 4,31 | -5,07% | 2.860,00 |
| 04.03.2026 | 4,40 | 4,58 | 4,35 | 4,54 | 3,89% | 5.400.802,00 |
| 03.03.2026 | 4,30 | 4,38 | 4,20 | 4,37 | -1,58% | 4.513.466,00 |
| 02.03.2026 | 4,44 | 4,48 | 4,35 | 4,44 | -2,42% | 4.184.243,00 |
| 27.02.2026 | 4,54 | 4,57 | 4,44 | 4,55 | -1,52% | 5.783.505,00 |
| 26.02.2026 | 4,57 | 4,65 | 4,49 | 4,62 | 1,32% | 4.878.159,00 |
| 25.02.2026 | 4,62 | 4,62 | 4,43 | 4,56 | -1,08% | 4.562.186,00 |
| 24.02.2026 | 4,64 | 4,74 | 4,58 | 4,61 | -0,65% | 4.159.646,00 |
| 23.02.2026 | 4,82 | 4,82 | 4,60 | 4,64 | -4,92% | 5.381.461,00 |
| 20.02.2026 | 4,68 | 4,89 | 4,62 | 4,88 | 3,61% | 4.474.288,00 |
| 19.02.2026 | 4,72 | 4,74 | 4,62 | 4,71 | -0,63% | 3.161.441,00 |
| 18.02.2026 | 4,68 | 4,84 | 4,62 | 4,74 | 1,50% | 3.841.835,00 |
| 17.02.2026 | 4,70 | 4,72 | 4,58 | 4,67 | -0,64% | 4.341.529,00 |
| 13.02.2026 | 4,56 | 4,72 | 4,52 | 4,70 | 4,44% | 4.739.087,00 |
| 12.02.2026 | 4,53 | 4,70 | 4,38 | 4,50 | -0,22% | 6.814.245,00 |
| 11.02.2026 | 4,58 | 4,64 | 4,45 | 4,51 | -0,88% | 4.415.728,00 |
| 10.02.2026 | 4,51 | 4,62 | 4,32 | 4,55 | 0,22% | 7.143.280,00 |
| 09.02.2026 | 4,59 | 4,69 | 4,47 | 4,54 | -1,94% | 6.711.409,00 |
| 06.02.2026 | 4,00 | 4,78 | 3,99 | 4,63 | 2,43% | 14.288.972,00 |
| 05.02.2026 | 4,60 | 4,65 | 4,42 | 4,52 | -1,31% | 7.095.308,00 |
| 04.02.2026 | 4,40 | 4,65 | 4,40 | 4,58 | 4,09% | 7.195.194,00 |
| 03.02.2026 | 4,33 | 4,51 | 4,31 | 4,40 | 1,38% | 5.862.883,00 |
| 02.02.2026 | 4,25 | 4,40 | 4,21 | 4,34 | 2,12% | 4.887.904,00 |
| 30.01.2026 | 4,18 | 4,34 | 4,17 | 4,25 | 1,67% | 6.679.834,00 |
| 29.01.2026 | 4,33 | 4,36 | 4,09 | 4,18 | -3,02% | 10.729.330,00 |
| 28.01.2026 | 4,39 | 4,43 | 4,31 | 4,31 | -1,15% | 4.264.185,00 |
| 27.01.2026 | 4,37 | 4,39 | 4,29 | 4,36 | -0,23% | 2.755.151,00 |
| 26.01.2026 | 4,39 | 4,46 | 4,33 | 4,37 | 1,16% | 4.273.155,00 |
| 23.01.2026 | 4,35 | 4,36 | 4,27 | 4,32 | -0,69% | 3.862.649,00 |
| 22.01.2026 | 4,27 | 4,38 | 4,27 | 4,35 | 2,11% | 4.514.176,00 |
| 21.01.2026 | 4,25 | 4,31 | 4,16 | 4,26 | 0,95% | 5.512.580,00 |
| 20.01.2026 | 4,14 | 4,22 | 4,13 | 4,22 | 0,00% | 4.643.579,00 |
| 16.01.2026 | 4,25 | 4,26 | 4,16 | 4,22 | -1,40% | 4.785.673,00 |
| 15.01.2026 | 4,24 | 4,29 | 4,15 | 4,28 | 1,42% | 4.399.627,00 |
| 14.01.2026 | 4,27 | 4,35 | 4,19 | 4,22 | -0,47% | 4.722.769,00 |
| 13.01.2026 | 4,18 | 4,27 | 4,17 | 4,24 | 2,17% | 5.123.312,00 |
| 12.01.2026 | 4,20 | 4,26 | 4,14 | 4,15 | -1,43% | 5.543.281,00 |
| 09.01.2026 | 4,18 | 4,32 | 4,11 | 4,21 | 1,69% | 8.200.745,00 |
| 08.01.2026 | 3,93 | 4,19 | 3,93 | 4,14 | 4,55% | 10.003.738,00 |
| 07.01.2026 | 3,94 | 4,02 | 3,91 | 3,96 | 1,28% | 5.538.305,00 |
| 06.01.2026 | 3,72 | 3,95 | 3,72 | 3,91 | 4,83% | 7.514.612,00 |
| 05.01.2026 | 3,73 | 3,85 | 3,72 | 3,73 | 0,27% | 6.745.565,00 |