Newell Brands Inc NWL
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$5,28-0,04 (-0,75 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,28 | -0,75 % | $5,35 | $5,39 | $5,21 | 5,22M |
| 2026-09-29 | $5,32 | -2,21 % | $5,43 | $5,48 | $5,21 | 4,43M |
| 2026-09-28 | $5,44 | +0,18 % | $5,41 | $5,52 | $5,30 | 4,59M |
| 2026-09-25 | $5,43 | -2,86 % | $5,60 | $5,62 | $5,41 | 6,73M |
| 2026-09-24 | $5,59 | -1,58 % | $5,68 | $5,73 | $5,56 | 3,69M |
| 2026-09-23 | $5,68 | -1,56 % | $5,77 | $5,85 | $5,64 | 4,83M |
| 2026-09-22 | $5,77 | +3,04 % | $5,67 | $5,79 | $5,65 | 4,62M |
| 2026-09-21 | $5,60 | +2,19 % | $5,54 | $5,64 | $5,31 | 6,55M |
| 2026-09-18 | $5,48 | -2,32 % | $5,51 | $5,59 | $5,45 | 9,41M |
| 2026-09-17 | $5,61 | -1,41 % | $5,81 | $5,87 | $5,60 | 3,37M |
| 2026-09-16 | $5,69 | +0,89 % | $5,70 | $5,85 | $5,64 | 5,72M |
| 2026-09-15 | $5,64 | -2,25 % | $5,81 | $5,85 | $5,62 | 6,54M |
| 2026-09-14 | $5,77 | -1,37 % | $5,77 | $5,94 | $5,76 | 7,93M |
| 2026-09-11 | $5,85 | -0,34 % | $5,92 | $5,92 | $5,72 | 5,53M |
| 2026-09-10 | $5,87 | -2,17 % | $5,98 | $6,07 | $5,84 | 5,23M |
| 2026-09-09 | $6,00 | -5,36 % | $6,27 | $6,37 | $5,94 | 7,62M |
| 2026-09-08 | $6,34 | +3,76 % | $6,05 | $6,47 | $6,03 | 10,13M |
| 2026-09-04 | $6,11 | +0,66 % | $6,04 | $6,25 | $6,00 | 5,50M |
| 2026-09-03 | $6,07 | +1,51 % | $6,08 | $6,15 | $5,76 | 6,99M |
| 2026-09-02 | $5,98 | +0,67 % | $6,04 | $6,15 | $5,93 | 8,96M |
| 2026-09-01 | $5,94 | -4,96 % | $6,17 | $6,30 | $5,83 | 9,25M |
| 2026-08-31 | $6,25 | +1,30 % | $6,04 | $6,31 | $5,96 | 11,85M |
| 2026-08-28 | $6,17 | +4,93 % | $5,98 | $6,25 | $5,93 | 5,83M |
| 2026-08-27 | $5,88 | -1,34 % | $5,88 | $6,07 | $5,79 | 6,03M |
| 2026-08-26 | $5,96 | +0,51 % | $5,94 | $6,05 | $5,86 | 6,08M |
| 2026-08-25 | $5,93 | -2,31 % | $6,11 | $6,13 | $5,87 | 5,28M |
| 2026-08-24 | $6,07 | -0,33 % | $6,03 | $6,18 | $6,02 | 4,88M |
| 2026-08-21 | $6,09 | +5,18 % | $5,81 | $6,10 | $5,79 | 4,53M |
| 2026-08-20 | $5,79 | -6,01 % | $6,03 | $6,09 | $5,76 | 6,82M |
| 2026-08-19 | $6,16 | +3,88 % | $5,98 | $6,22 | $5,98 | 4,62M |
| 2026-08-18 | $5,93 | -1,82 % | $6,03 | $6,08 | $5,91 | 4,19M |
| 2026-08-17 | $6,04 | -3,21 % | $6,14 | $6,23 | $6,01 | 6,03M |
| 2026-08-14 | $6,24 | +1,13 % | $6,12 | $6,28 | $6,09 | 6,40M |
| 2026-08-13 | $6,17 | +0,16 % | $6,21 | $6,36 | $6,10 | 5,92M |
| 2026-08-12 | $6,16 | +0,16 % | $6,11 | $6,17 | $5,99 | 6,22M |
| 2026-08-11 | $6,15 | +4,24 % | $5,87 | $6,21 | $5,86 | 10,40M |
| 2026-08-10 | $5,90 | -1,83 % | $5,91 | $6,04 | $5,79 | 7,56M |
| 2026-08-07 | $6,01 | -0,17 % | $6,05 | $6,09 | $5,89 | 8,19M |
| 2026-08-06 | $6,02 | -2,43 % | $6,14 | $6,27 | $6,01 | 7,40M |
| 2026-08-05 | $6,17 | +0,65 % | $6,12 | $6,34 | $5,94 | 12,77M |
| 2026-08-04 | $6,13 | -3,62 % | $6,43 | $6,45 | $6,03 | 10,35M |
| 2026-08-03 | $6,36 | +13,57 % | $5,91 | $6,64 | $5,76 | 26,50M |
| 2026-07-31 | $5,60 | +8,95 % | $6,60 | $7,13 | $5,50 | 44,34M |
| 2026-07-30 | $5,14 | -0,96 % | $5,25 | $5,27 | $5,00 | 7,81M |
| 2026-07-29 | $5,19 | -1,33 % | $5,13 | $5,34 | $5,05 | 7,38M |
| 2026-07-28 | $5,26 | +1,54 % | $5,18 | $5,33 | $5,18 | 6,98M |
| 2026-07-27 | $5,18 | +1,97 % | $5,23 | $5,38 | $5,17 | 5,94M |
| 2026-07-24 | $5,08 | +0,99 % | $5,11 | $5,15 | $4,99 | 4,24M |
| 2026-07-23 | $5,03 | -6,68 % | $5,30 | $5,35 | $4,93 | 10,04M |
| 2026-07-22 | $5,39 | +3,45 % | $5,28 | $5,58 | $5,26 | 6,18M |
| 2026-07-21 | $5,21 | +1,56 % | $5,27 | $5,42 | $5,15 | 5,50M |
| 2026-07-20 | $5,13 | -1,91 % | $5,32 | $5,33 | $5,11 | 7,36M |
| 2026-07-17 | $5,23 | -3,68 % | $5,33 | $5,54 | $5,07 | 10,64M |
| 2026-07-16 | $5,43 | +5,23 % | $5,27 | $5,60 | $5,26 | 8,49M |
| 2026-07-15 | $5,16 | +2,79 % | $5,03 | $5,31 | $5,03 | 5,66M |
| 2026-07-14 | $5,02 | -2,33 % | $5,18 | $5,26 | $5,01 | 6,84M |
| 2026-07-13 | $5,14 | -0,58 % | $5,17 | $5,28 | $4,97 | 6,79M |
| 2026-07-10 | $5,17 | +0,78 % | $5,13 | $5,36 | $5,13 | 7,00M |
| 2026-07-09 | $5,13 | +1,38 % | $5,10 | $5,25 | $5,00 | 7,99M |
| 2026-07-08 | $5,06 | -8,66 % | $5,45 | $5,45 | $5,01 | 11,75M |
| 2026-07-07 | $5,54 | -0,54 % | $5,67 | $5,73 | $5,49 | 12,71M |
| 2026-07-06 | $5,57 | -4,46 % | $5,84 | $5,90 | $5,43 | 12,04M |
| 2026-07-02 | $5,83 | -1,02 % | $5,89 | $5,94 | $5,65 | 10,50M |
| 2026-07-01 | $5,89 | -4,07 % | $6,14 | $6,20 | $5,87 | 12,28M |
| 2026-06-30 | $6,14 | +1,32 % | $6,02 | $6,17 | $5,96 | 12,67M |
| 2026-06-29 | $6,06 | +4,12 % | $5,76 | $6,15 | $5,68 | 16,19M |
| 2026-06-26 | $5,82 | -1,19 % | $5,85 | $6,16 | $5,65 | 81,31M |
| 2026-06-25 | $5,89 | +6,90 % | $5,54 | $5,93 | $5,52 | 18,27M |
| 2026-06-24 | $5,51 | +7,62 % | $5,16 | $5,53 | $5,13 | 11,14M |
| 2026-06-23 | $5,12 | +1,79 % | $4,99 | $5,22 | $4,80 | 9,27M |
| 2026-06-22 | $5,03 | +2,24 % | $4,96 | $5,10 | $4,84 | 7,35M |
| 2026-06-18 | $4,92 | -1,01 % | $5,02 | $5,17 | $4,91 | 15,95M |
| 2026-06-17 | $4,97 | +4,85 % | $4,79 | $5,26 | $4,76 | 18,73M |
| 2026-06-16 | $4,74 | -0,42 % | $4,77 | $4,85 | $4,69 | 8,18M |
| 2026-06-15 | $4,76 | -3,25 % | $4,97 | $5,03 | $4,72 | 7,81M |
| 2026-06-12 | $4,92 | +6,49 % | $4,60 | $5,00 | $4,60 | 13,22M |
| 2026-06-11 | $4,62 | +3,12 % | $4,42 | $4,65 | $4,26 | 8,52M |
| 2026-06-10 | $4,48 | +1,59 % | $4,38 | $4,79 | $4,28 | 13,17M |
| 2026-06-09 | $4,41 | +4,75 % | $4,24 | $4,59 | $4,19 | 13,69M |
| 2026-06-08 | $4,21 | +13,17 % | $3,75 | $4,24 | $3,74 | 13,86M |
| 2026-06-05 | $3,72 | -3,12 % | $3,84 | $3,94 | $3,66 | 15,82M |
| 2026-06-04 | $3,84 | +10,98 % | $3,48 | $3,85 | $3,48 | 19,82M |
| 2026-06-03 | $3,46 | +6,13 % | $3,25 | $3,47 | $3,20 | 11,26M |
| 2026-06-02 | $3,26 | -2,10 % | $3,33 | $3,38 | $3,26 | 8,48M |
| 2026-06-01 | $3,33 | -2,06 % | $3,41 | $3,43 | $3,27 | 10,89M |
| 2026-05-29 | $3,40 | -4,76 % | $3,48 | $3,54 | $3,39 | 10,64M |
| 2026-05-28 | $3,57 | -2,46 % | $3,63 | $3,64 | $3,48 | 7,31M |
| 2026-05-27 | $3,66 | +1,67 % | $3,64 | $3,76 | $3,63 | 6,05M |
| 2026-05-26 | $3,60 | -1,10 % | $3,69 | $3,71 | $3,60 | 5,16M |
| 2026-05-22 | $3,64 | +1,68 % | $3,60 | $3,66 | $3,58 | 4,90M |