57,550€
0,46%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,29 | 57,73 | 56,95 | 57,56 | 0,47% | 175,00 |
| 21.11.2024 | 55,87 | 57,31 | 55,35 | 57,29 | 3,26% | - |
| 20.11.2024 | 55,35 | 56,18 | 55,34 | 55,48 | 0,23% | - |
| 19.11.2024 | 54,66 | 55,51 | 54,29 | 55,35 | 1,24% | 55,00 |
| 18.11.2024 | 53,67 | 54,86 | 53,40 | 54,67 | 1,86% | 2,00 |
| 15.11.2024 | 52,59 | 53,85 | 51,91 | 53,67 | 2,05% | - |
| 14.11.2024 | 52,73 | 53,50 | 52,43 | 52,59 | -0,27% | - |
| 13.11.2024 | 53,41 | 53,66 | 52,48 | 52,74 | -1,30% | 230,00 |
| 12.11.2024 | 53,63 | 53,87 | 53,00 | 53,43 | -0,38% | - |
| 11.11.2024 | 52,54 | 53,82 | 52,54 | 53,64 | 2,10% | 218,00 |
| 08.11.2024 | 51,32 | 53,03 | 51,32 | 52,53 | 2,36% | 10,00 |
| 07.11.2024 | 51,76 | 52,35 | 50,37 | 51,32 | -0,84% | - |
| 06.11.2024 | 50,21 | 51,97 | 49,77 | 51,76 | 6,45% | 300,00 |
| 05.11.2024 | 47,94 | 48,87 | 47,64 | 48,62 | 1,40% | - |
| 04.11.2024 | 47,61 | 47,97 | 47,26 | 47,95 | 0,72% | 798,00 |
| 01.11.2024 | 47,71 | 48,59 | 47,53 | 47,61 | -0,21% | 190,00 |
| 31.10.2024 | 48,44 | 48,55 | 47,69 | 47,71 | -1,52% | - |
| 30.10.2024 | 47,94 | 48,54 | 47,37 | 48,45 | 1,01% | - |
| 29.10.2024 | 48,40 | 48,50 | 47,63 | 47,96 | -0,91% | - |
| 28.10.2024 | 48,64 | 48,93 | 47,98 | 48,40 | -0,49% | 401,00 |
| 25.10.2024 | 48,50 | 48,81 | 48,32 | 48,64 | 0,29% | - |
| 24.10.2024 | 48,28 | 48,82 | 48,26 | 48,50 | 0,45% | - |
| 23.10.2024 | 48,31 | 48,92 | 48,13 | 48,29 | -0,05% | 25,00 |
| 22.10.2024 | 48,35 | 48,68 | 47,73 | 48,31 | 0,25% | - |
| 21.10.2024 | 48,02 | 48,66 | 47,78 | 48,19 | 0,28% | 166,00 |
| 18.10.2024 | 47,59 | 48,26 | 47,28 | 48,05 | 0,98% | 30,00 |
| 17.10.2024 | 47,16 | 48,21 | 47,09 | 47,59 | 0,91% | - |
| 16.10.2024 | 46,71 | 47,56 | 46,57 | 47,16 | 0,95% | - |
| 15.10.2024 | 46,84 | 46,92 | 44,96 | 46,71 | -0,19% | - |
| 14.10.2024 | 46,18 | 46,95 | 46,10 | 46,80 | 1,06% | 99,00 |
| 11.10.2024 | 45,23 | 46,33 | 45,10 | 46,31 | 2,35% | 578,00 |
| 10.10.2024 | 45,32 | 45,48 | 44,97 | 45,25 | 0,00% | 30,00 |
| 09.10.2024 | 44,57 | 45,43 | 44,45 | 45,25 | 1,71% | - |
| 08.10.2024 | 45,37 | 45,37 | 44,19 | 44,48 | -1,96% | - |
| 07.10.2024 | 44,94 | 45,50 | 44,91 | 45,37 | 0,94% | 75,00 |
| 04.10.2024 | 43,71 | 45,26 | 43,71 | 44,95 | 2,76% | - |
| 03.10.2024 | 43,14 | 43,86 | 43,04 | 43,74 | 1,16% | 361,00 |
| 02.10.2024 | 41,89 | 43,32 | 41,65 | 43,24 | 3,31% | - |
| 01.10.2024 | 41,00 | 41,92 | 40,84 | 41,85 | 1,91% | - |
| 30.09.2024 | 40,43 | 41,08 | 39,98 | 41,07 | 1,57% | - |
| 27.09.2024 | 40,03 | 40,54 | 39,92 | 40,44 | 0,84% | - |
| 26.09.2024 | 40,98 | 41,07 | 39,85 | 40,10 | -2,15% | - |
| 25.09.2024 | 41,17 | 41,26 | 40,72 | 40,98 | -0,44% | - |
| 24.09.2024 | 41,60 | 41,71 | 41,07 | 41,16 | -1,15% | - |
| 23.09.2024 | 40,61 | 41,65 | 40,36 | 41,64 | 2,72% | 30,00 |
| 20.09.2024 | 40,20 | 40,76 | 39,88 | 40,54 | 0,76% | 60,00 |
| 19.09.2024 | 40,81 | 41,03 | 40,20 | 40,23 | -0,91% | - |
| 18.09.2024 | 40,83 | 41,82 | 40,49 | 40,60 | -0,68% | - |
| 17.09.2024 | 40,82 | 41,17 | 40,70 | 40,88 | 0,05% | - |
| 16.09.2024 | 40,62 | 40,99 | 40,39 | 40,86 | 0,51% | 70,00 |
| 13.09.2024 | 40,68 | 40,68 | 40,26 | 40,65 | -0,34% | - |
| 12.09.2024 | 40,49 | 41,07 | 40,36 | 40,79 | 0,67% | - |
| 11.09.2024 | 40,79 | 40,81 | 39,95 | 40,52 | -0,67% | - |
| 10.09.2024 | 40,35 | 40,80 | 40,21 | 40,79 | 1,32% | - |
| 09.09.2024 | 39,90 | 40,40 | 39,90 | 40,26 | 0,85% | - |
| 06.09.2024 | 40,35 | 40,84 | 39,83 | 39,92 | -1,09% | - |
| 05.09.2024 | 40,11 | 40,69 | 40,05 | 40,36 | 0,55% | 30,00 |
| 04.09.2024 | 41,25 | 41,25 | 39,81 | 40,14 | -2,71% | - |
| 03.09.2024 | 41,42 | 41,55 | 40,51 | 41,26 | -0,39% | - |
| 02.09.2024 | 41,38 | 41,42 | 41,24 | 41,42 | 0,00% | - |
| 30.08.2024 | 41,07 | 41,44 | 40,88 | 41,42 | 0,95% | 530,00 |
| 29.08.2024 | 40,41 | 41,08 | 40,17 | 41,03 | 1,43% | 33,00 |
| 28.08.2024 | 40,43 | 40,92 | 40,23 | 40,45 | 0,04% | - |
| 27.08.2024 | 40,67 | 40,84 | 40,33 | 40,43 | -0,58% | 125,00 |
| 26.08.2024 | 40,39 | 41,02 | 40,39 | 40,67 | 0,69% | - |
| 23.08.2024 | 40,26 | 40,52 | 40,14 | 40,39 | 0,32% | - |
| 22.08.2024 | 39,75 | 40,40 | 39,71 | 40,26 | 1,26% | - |
| 21.08.2024 | 39,82 | 40,14 | 39,55 | 39,76 | -0,28% | - |
| 20.08.2024 | 40,63 | 40,69 | 39,60 | 39,87 | -1,88% | - |
| 19.08.2024 | 40,13 | 40,64 | 39,87 | 40,63 | 1,22% | - |
| 16.08.2024 | 40,12 | 40,16 | 39,72 | 40,14 | 0,06% | 100,00 |
| 15.08.2024 | 39,40 | 40,12 | 39,37 | 40,12 | 1,77% | - |
| 14.08.2024 | 39,22 | 39,49 | 38,80 | 39,42 | 0,66% | - |
| 13.08.2024 | 39,62 | 39,79 | 39,05 | 39,16 | -1,01% | - |
| 12.08.2024 | 39,63 | 39,83 | 39,41 | 39,56 | -0,13% | - |
| 09.08.2024 | 40,17 | 40,23 | 39,46 | 39,61 | -1,39% | - |
| 08.08.2024 | 39,37 | 40,25 | 39,00 | 40,17 | 2,11% | - |
| 07.08.2024 | 39,03 | 40,53 | 39,03 | 39,34 | 0,79% | - |
| 06.08.2024 | 37,07 | 39,60 | 37,07 | 39,03 | 4,96% | - |
| 05.08.2024 | 38,47 | 38,64 | 36,75 | 37,19 | -3,83% | - |
| 02.08.2024 | 39,95 | 39,95 | 38,17 | 38,67 | -3,23% | - |
| 01.08.2024 | 39,76 | 40,19 | 39,66 | 39,96 | 0,73% | - |
| 31.07.2024 | 39,71 | 40,10 | 39,51 | 39,67 | -0,33% | - |
| 30.07.2024 | 39,55 | 39,86 | 39,16 | 39,80 | 0,28% | - |
| 29.07.2024 | 39,17 | 39,76 | 39,04 | 39,69 | 1,33% | - |
| 26.07.2024 | 38,85 | 39,29 | 38,54 | 39,17 | 1,85% | - |
| 25.07.2024 | 39,20 | 39,39 | 38,44 | 38,46 | -1,92% | - |
| 24.07.2024 | 40,62 | 40,98 | 39,06 | 39,21 | -3,42% | - |
| 23.07.2024 | 41,05 | 41,30 | 40,57 | 40,60 | -1,10% | - |
| 22.07.2024 | 40,33 | 41,41 | 40,22 | 41,05 | 1,80% | - |
| 19.07.2024 | 39,72 | 40,58 | 39,61 | 40,33 | 1,50% | - |
| 18.07.2024 | 39,01 | 40,13 | 38,87 | 39,73 | 1,85% | 350,00 |
| 17.07.2024 | 38,83 | 39,24 | 38,50 | 39,01 | 0,46% | 300,00 |
| 16.07.2024 | 39,00 | 39,50 | 38,75 | 38,83 | -0,44% | 62,00 |
| 15.07.2024 | 39,36 | 39,71 | 38,96 | 39,00 | -0,71% | 300,00 |
| 12.07.2024 | 39,40 | 39,61 | 39,19 | 39,28 | -0,03% | 50,00 |
| 11.07.2024 | 39,22 | 39,33 | 38,87 | 39,29 | -0,28% | - |
| 10.07.2024 | 39,20 | 39,42 | 38,83 | 39,40 | 0,49% | - |
| 09.07.2024 | 39,13 | 39,49 | 38,89 | 39,21 | 0,12% | 650,00 |
| 08.07.2024 | 39,16 | 39,51 | 38,90 | 39,16 | -0,15% | - |