8,090$
-1,70%
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% | 3.131.356,00 |
| 07.05.2024 | 7,81 | 8,06 | 7,81 | 7,96 | 2,31% | 3.056.655,00 |
| 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% | 4.494.194,00 |
| 01.05.2024 | 7,90 | 8,02 | 7,64 | 7,75 | -2,39% | 3.907.579,00 |
| 30.04.2024 | 7,97 | 8,03 | 7,86 | 7,94 | -1,37% | 3.285.456,00 |
| 29.04.2024 | 7,98 | 8,18 | 7,89 | 8,05 | 3,34% | 5.888.697,00 |
| 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% | 7.814.318,00 |
| 24.04.2024 | 7,11 | 7,16 | 6,94 | 7,04 | -1,26% | 3.049.730,00 |
| 23.04.2024 | 6,93 | 7,24 | 6,93 | 7,13 | 2,74% | 4.001.018,00 |
| 22.04.2024 | 6,93 | 7,03 | 6,87 | 6,94 | 0,87% | 2.570.507,00 |
| 19.04.2024 | 6,90 | 6,94 | 6,76 | 6,88 | -0,36% | 3.297.041,00 |
| 18.04.2024 | 6,99 | 6,99 | 6,80 | 6,91 | -0,36% | 4.377.173,00 |
| 17.04.2024 | 7,02 | 7,06 | 6,88 | 6,93 | -0,43% | 3.576.024,00 |
| 16.04.2024 | 7,07 | 7,07 | 6,95 | 6,96 | -2,11% | 3.436.339,00 |
| 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% | 2.496.370,00 |
| 10.04.2024 | 7,38 | 7,42 | 7,26 | 7,33 | -3,62% | 2.502.627,00 |
| 09.04.2024 | 7,50 | 7,67 | 7,45 | 7,61 | 1,94% | 2.246.785,00 |
| 08.04.2024 | 7,27 | 7,48 | 7,26 | 7,46 | 3,18% | 2.474.922,00 |
| 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% | 2.216.576,00 |
| 03.04.2024 | 7,60 | 7,66 | 7,45 | 7,54 | -0,72% | 2.783.476,00 |
| 02.04.2024 | 7,80 | 7,80 | 7,47 | 7,60 | -3,13% | 3.607.502,00 |
| 01.04.2024 | 8,07 | 8,07 | 7,84 | 7,84 | -2,37% | 3.866.443,00 |
| 28.03.2024 | 7,92 | 8,06 | 7,88 | 8,03 | 1,77% | 3.128.648,00 |
| 27.03.2024 | 7,47 | 7,92 | 7,45 | 7,89 | 6,62% | 3.666.630,00 |
| 26.03.2024 | 7,78 | 7,83 | 7,37 | 7,40 | -3,77% | 4.472.844,00 |
| 25.03.2024 | 7,71 | 7,85 | 7,65 | 7,69 | 0,39% | 2.057.337,00 |
| 22.03.2024 | 7,72 | 7,75 | 7,60 | 7,66 | -0,58% | 3.374.150,00 |
| 21.03.2024 | 7,80 | 7,92 | 7,67 | 7,71 | -0,96% | 3.251.197,00 |
| 20.03.2024 | 7,61 | 7,81 | 7,54 | 7,78 | 2,23% | 2.887.900,00 |
| 19.03.2024 | 7,57 | 7,69 | 7,47 | 7,61 | -0,72% | 4.025.751,00 |
| 18.03.2024 | 8,06 | 8,07 | 7,63 | 7,67 | -6,30% | 5.642.423,00 |
| 15.03.2024 | 7,69 | 8,25 | 7,68 | 8,18 | 5,82% | 54.193.285,00 |
| 14.03.2024 | 7,77 | 7,78 | 7,57 | 7,73 | -1,28% | 5.057.899,00 |
| 13.03.2024 | 7,64 | 7,88 | 7,63 | 7,83 | 2,22% | 4.753.489,00 |
| 12.03.2024 | 7,54 | 7,74 | 7,42 | 7,66 | 1,19% | 4.139.152,00 |
| 11.03.2024 | 7,83 | 7,92 | 7,55 | 7,57 | -3,69% | 3.403.687,00 |
| 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% | 3.646.472,00 |
| 06.03.2024 | 7,51 | 7,55 | 7,40 | 7,47 | 0,54% | 2.573.832,00 |
| 05.03.2024 | 7,46 | 7,67 | 7,39 | 7,43 | -1,59% | 3.470.275,00 |
| 04.03.2024 | 7,54 | 7,61 | 7,32 | 7,55 | 0,00% | 3.888.029,00 |
| 01.03.2024 | 7,50 | 7,64 | 7,28 | 7,55 | 0,73% | 4.413.384,00 |
| 29.02.2024 | 7,42 | 7,61 | 7,34 | 7,50 | 2,67% | 4.194.958,00 |
| 28.02.2024 | 7,29 | 7,37 | 7,07 | 7,30 | -0,82% | 6.492.592,00 |
| 27.02.2024 | 7,26 | 7,43 | 7,13 | 7,36 | 2,79% | 12.035.381,00 |
| 26.02.2024 | 7,18 | 7,26 | 6,96 | 7,16 | -1,24% | 6.268.901,00 |
| 23.02.2024 | 7,45 | 7,55 | 7,23 | 7,25 | -3,65% | 5.869.946,00 |
| 22.02.2024 | 7,65 | 7,72 | 7,48 | 7,53 | -1,25% | 2.817.104,00 |
| 21.02.2024 | 7,78 | 7,95 | 7,49 | 7,62 | -2,31% | 6.811.308,00 |
| 20.02.2024 | 7,65 | 7,98 | 7,60 | 7,80 | 1,69% | 5.215.842,00 |
| 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% | 4.786.403,00 |
| 14.02.2024 | 7,50 | 7,68 | 7,42 | 7,61 | 3,40% | 4.967.433,00 |
| 13.02.2024 | 7,11 | 7,49 | 6,90 | 7,36 | 1,10% | 9.035.671,00 |
| 12.02.2024 | 6,85 | 7,40 | 6,73 | 7,28 | 6,28% | 10.958.849,00 |
| 09.02.2024 | 8,09 | 8,20 | 6,84 | 6,85 | -18,89% | 17.865.164,00 |
| 08.02.2024 | 7,93 | 8,50 | 7,91 | 8,45 | 6,63% | 4.229.848,00 |
| 07.02.2024 | 8,06 | 8,16 | 7,89 | 7,92 | -1,74% | 3.383.595,00 |
| 06.02.2024 | 8,06 | 8,29 | 8,00 | 8,06 | -0,37% | 3.743.995,00 |
| 05.02.2024 | 8,21 | 8,23 | 8,03 | 8,09 | -2,76% | 2.757.864,00 |
| 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 | 1,68% | 2.559.519,00 |
| 31.01.2024 | 8,58 | 8,71 | 8,32 | 8,33 | -3,03% | 2.967.869,00 |
| 30.01.2024 | 8,62 | 8,68 | 8,55 | 8,59 | -1,83% | 2.453.487,00 |
| 29.01.2024 | 8,68 | 8,78 | 8,57 | 8,75 | 0,69% | 3.272.899,00 |
| 26.01.2024 | 8,65 | 8,76 | 8,62 | 8,69 | 1,64% | 2.639.197,00 |
| 25.01.2024 | 8,38 | 8,59 | 8,32 | 8,55 | 3,14% | 2.395.394,00 |
| 24.01.2024 | 8,52 | 8,55 | 8,25 | 8,29 | -0,84% | 2.128.406,00 |
| 23.01.2024 | 8,61 | 8,77 | 8,35 | 8,36 | -1,18% | 3.389.531,00 |
| 22.01.2024 | 8,27 | 8,54 | 8,14 | 8,46 | 3,80% | 4.445.431,00 |
| 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% | 3.172.972,00 |
| 17.01.2024 | 8,19 | 8,22 | 8,00 | 8,11 | -1,82% | 3.378.591,00 |
| 16.01.2024 | 8,40 | 8,42 | 8,19 | 8,26 | -2,71% | 2.805.472,00 |
| 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 | -1,52% | 2.481.432,00 |
| 10.01.2024 | 9,03 | 9,04 | 8,76 | 8,89 | -0,89% | 3.148.353,00 |
| 09.01.2024 | 8,54 | 9,09 | 8,49 | 8,97 | 4,85% | 4.264.592,00 |
| 08.01.2024 | 8,41 | 8,70 | 8,39 | 8,55 | 1,66% | 2.700.680,00 |
| 05.01.2024 | 8,28 | 8,60 | 8,25 | 8,41 | 0,78% | 5.184.548,00 |
| 04.01.2024 | 8,36 | 8,43 | 8,24 | 8,35 | -0,24% | 2.711.149,00 |
| 03.01.2024 | 8,64 | 8,64 | 8,35 | 8,37 | -4,35% | 2.771.937,00 |
| 02.01.2024 | 8,62 | 8,95 | 8,53 | 8,75 | 0,75% | 2.774.399,00 |
| 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% | 2.157.416,00 |
| 27.12.2023 | 8,71 | 8,82 | 8,64 | 8,71 | 0,11% | 2.168.334,00 |
| 26.12.2023 | 8,54 | 8,77 | 8,49 | 8,70 | 1,64% | 2.029.245,00 |
| 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 | 2,06% | 2.970.816,00 |
| 20.12.2023 | 8,82 | 8,82 | 8,50 | 8,52 | -3,79% | 2.614.144,00 |
| 19.12.2023 | 8,63 | 8,88 | 8,57 | 8,85 | 3,69% | 2.840.292,00 |
| 18.12.2023 | 8,70 | 8,71 | 8,36 | 8,54 | -2,46% | 4.764.361,00 |