53,800€
-0,99%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 54,46 | 54,87 | 53,27 | 53,43 | -1,67% | 33,00 |
| 30.01.2025 | 53,10 | 54,55 | 53,10 | 54,34 | 2,18% | - |
| 29.01.2025 | 52,84 | 54,15 | 52,74 | 53,18 | 0,53% | - |
| 28.01.2025 | 51,84 | 53,09 | 50,85 | 52,90 | 1,93% | - |
| 27.01.2025 | 56,71 | 56,92 | 50,90 | 51,90 | -8,67% | 720,00 |
| 24.01.2025 | 57,12 | 57,21 | 56,51 | 56,83 | -0,62% | 80,00 |
| 23.01.2025 | 56,96 | 57,33 | 56,22 | 57,18 | 0,55% | 702,00 |
| 22.01.2025 | 58,02 | 58,96 | 56,83 | 56,87 | -2,26% | 2,00 |
| 21.01.2025 | 57,73 | 58,43 | 56,74 | 58,18 | 0,78% | 20,00 |
| 20.01.2025 | 57,43 | 58,80 | 57,27 | 57,73 | 0,16% | 30,00 |
| 17.01.2025 | 57,32 | 57,91 | 57,07 | 57,64 | 0,39% | - |
| 16.01.2025 | 56,14 | 57,48 | 56,14 | 57,41 | 1,87% | - |
| 15.01.2025 | 56,58 | 57,42 | 56,08 | 56,36 | 0,09% | 110,00 |
| 14.01.2025 | 54,65 | 56,70 | 54,12 | 56,31 | 2,76% | 228,00 |
| 13.01.2025 | 54,44 | 55,02 | 54,04 | 54,80 | 1,15% | 115,00 |
| 10.01.2025 | 54,63 | 56,19 | 54,07 | 54,17 | -0,85% | - |
| 09.01.2025 | 55,00 | 55,14 | 54,56 | 54,64 | -0,05% | - |
| 08.01.2025 | 53,72 | 54,69 | 53,59 | 54,66 | 1,84% | - |
| 07.01.2025 | 53,99 | 54,11 | 53,31 | 53,68 | 0,07% | - |
| 06.01.2025 | 54,68 | 55,15 | 53,57 | 53,64 | -2,31% | - |
| 03.01.2025 | 54,12 | 55,34 | 54,12 | 54,91 | 0,90% | 105,00 |
| 02.01.2025 | 51,59 | 54,53 | 51,59 | 54,42 | 5,27% | - |
| 30.12.2024 | 51,57 | 51,79 | 51,52 | 51,69 | 0,16% | - |
| 27.12.2024 | 51,63 | 52,06 | 51,47 | 51,61 | -0,05% | - |
| 23.12.2024 | 51,31 | 52,34 | 50,76 | 51,63 | 0,74% | - |
| 20.12.2024 | 50,88 | 51,44 | 49,98 | 51,25 | 0,74% | - |
| 19.12.2024 | 50,25 | 51,10 | 49,94 | 50,88 | 1,36% | - |
| 18.12.2024 | 51,19 | 51,52 | 49,83 | 50,19 | -1,66% | 50,00 |
| 17.12.2024 | 51,39 | 51,72 | 50,29 | 51,04 | -0,62% | - |
| 16.12.2024 | 52,05 | 52,10 | 51,05 | 51,36 | -0,81% | - |
| 13.12.2024 | 52,27 | 52,58 | 51,55 | 51,78 | -1,86% | - |
| 12.12.2024 | 52,77 | 53,08 | 52,33 | 52,76 | -0,21% | - |
| 11.12.2024 | 51,82 | 53,47 | 51,82 | 52,87 | 2,22% | - |
| 10.12.2024 | 51,83 | 52,89 | 51,59 | 51,72 | -0,22% | 173,00 |
| 09.12.2024 | 53,81 | 54,09 | 51,70 | 51,84 | -3,96% | - |
| 06.12.2024 | 54,50 | 54,50 | 53,41 | 53,97 | -0,98% | 20,00 |
| 05.12.2024 | 53,15 | 54,70 | 53,11 | 54,51 | 2,56% | 46,00 |
| 04.12.2024 | 53,85 | 54,20 | 52,69 | 53,15 | -1,35% | - |
| 03.12.2024 | 54,15 | 54,23 | 53,45 | 53,87 | -0,54% | - |
| 02.12.2024 | 55,52 | 55,93 | 53,58 | 54,16 | -2,24% | 350,00 |
| 29.11.2024 | 55,23 | 55,78 | 54,89 | 55,40 | 0,31% | 24,00 |
| 28.11.2024 | 55,07 | 55,25 | 55,07 | 55,23 | 0,29% | - |
| 27.11.2024 | 55,53 | 55,79 | 54,78 | 55,07 | -0,83% | 100,00 |
| 26.11.2024 | 55,12 | 55,85 | 55,12 | 55,53 | 0,74% | 235,00 |
| 25.11.2024 | 57,03 | 57,45 | 54,84 | 55,12 | -3,32% | 17,00 |
| 22.11.2024 | 57,29 | 57,98 | 56,95 | 57,01 | -0,48% | 181,00 |
| 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% | - |