60,110$
-0,45%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 60,96 | 61,28 | 60,01 | 60,11 | -0,45% | 14.124.769,00 |
| 18.09.2025 | 59,35 | 60,81 | 59,18 | 60,38 | 2,30% | 8.832.902,00 |
| 17.09.2025 | 58,05 | 59,18 | 58,05 | 59,02 | 1,85% | 6.041.908,00 |
| 16.09.2025 | 58,50 | 58,63 | 57,66 | 57,95 | -0,77% | 6.769.931,00 |
| 15.09.2025 | 58,92 | 59,11 | 58,40 | 58,40 | -0,70% | 3.208.729,00 |
| 12.09.2025 | 58,79 | 59,33 | 58,59 | 58,81 | -0,88% | 5.630.276,00 |
| 11.09.2025 | 58,73 | 59,35 | 58,36 | 59,33 | 0,97% | 5.382.977,00 |
| 10.09.2025 | 57,76 | 59,29 | 57,75 | 58,76 | 2,07% | 5.959.302,00 |
| 09.09.2025 | 56,97 | 57,97 | 56,97 | 57,57 | 1,27% | 4.489.171,00 |
| 08.09.2025 | 57,53 | 57,68 | 56,46 | 56,85 | -0,61% | 3.801.868,00 |
| 05.09.2025 | 57,50 | 57,83 | 56,09 | 57,20 | -0,66% | 8.344.730,00 |
| 04.09.2025 | 58,00 | 58,59 | 57,17 | 57,58 | -0,26% | 5.553.595,00 |
| 03.09.2025 | 56,95 | 57,99 | 56,95 | 57,73 | 0,61% | 6.148.124,00 |
| 02.09.2025 | 57,51 | 57,94 | 56,79 | 57,38 | -0,86% | 7.817.568,00 |
| 29.08.2025 | 57,97 | 58,02 | 57,50 | 57,88 | -0,21% | 4.093.766,00 |
| 28.08.2025 | 57,45 | 58,09 | 56,91 | 58,00 | 0,89% | 5.360.597,00 |
| 27.08.2025 | 56,90 | 57,65 | 56,90 | 57,49 | 0,63% | 5.898.284,00 |
| 26.08.2025 | 56,96 | 57,23 | 56,47 | 57,13 | 0,53% | 9.558.911,00 |
| 25.08.2025 | 57,00 | 57,53 | 56,56 | 56,83 | -0,42% | 4.102.259,00 |
| 22.08.2025 | 57,90 | 58,01 | 56,93 | 57,07 | -1,26% | 4.633.488,00 |
| 21.08.2025 | 57,13 | 58,08 | 57,11 | 57,80 | 1,01% | 4.383.781,00 |
| 20.08.2025 | 56,90 | 57,58 | 56,54 | 57,22 | 1,15% | 4.812.043,00 |
| 19.08.2025 | 56,16 | 56,62 | 55,82 | 56,57 | 0,09% | 4.982.635,00 |
| 18.08.2025 | 57,20 | 57,20 | 56,30 | 56,52 | -1,64% | 5.707.409,00 |
| 15.08.2025 | 57,77 | 58,44 | 57,34 | 57,46 | 0,21% | 7.190.019,00 |
| 14.08.2025 | 58,04 | 58,09 | 57,14 | 57,34 | -0,90% | 9.163.028,00 |
| 13.08.2025 | 57,87 | 58,25 | 56,92 | 57,86 | 0,17% | 5.761.899,00 |
| 12.08.2025 | 57,96 | 58,06 | 56,86 | 57,76 | -0,52% | 5.580.344,00 |
| 11.08.2025 | 57,93 | 58,66 | 57,80 | 58,06 | 0,29% | 4.720.931,00 |
| 08.08.2025 | 58,23 | 58,49 | 57,31 | 57,89 | 0,00% | 5.384.508,00 |
| 07.08.2025 | 58,77 | 59,34 | 57,70 | 57,89 | -1,28% | 7.525.975,00 |
| 06.08.2025 | 58,74 | 58,97 | 57,60 | 58,64 | -0,61% | 7.759.831,00 |
| 05.08.2025 | 59,35 | 60,01 | 56,99 | 59,00 | -2,09% | 14.847.115,00 |
| 04.08.2025 | 60,22 | 61,13 | 60,19 | 60,26 | -0,02% | 8.040.696,00 |
| 01.08.2025 | 59,68 | 60,71 | 59,05 | 60,27 | 0,53% | 7.831.799,00 |
| 31.07.2025 | 59,18 | 60,67 | 59,00 | 59,95 | 1,20% | 9.445.061,00 |
| 30.07.2025 | 59,00 | 59,34 | 58,60 | 59,24 | 0,59% | 4.453.029,00 |
| 29.07.2025 | 57,99 | 59,03 | 57,77 | 58,89 | 2,40% | 5.727.824,00 |
| 28.07.2025 | 58,11 | 58,23 | 57,23 | 57,51 | -0,54% | 5.326.903,00 |
| 25.07.2025 | 58,64 | 58,66 | 57,72 | 57,82 | -1,58% | 4.904.007,00 |
| 24.07.2025 | 57,80 | 58,93 | 57,57 | 58,75 | 1,80% | 5.818.388,00 |
| 23.07.2025 | 57,26 | 57,89 | 56,96 | 57,71 | 0,61% | 6.722.319,00 |
| 22.07.2025 | 57,90 | 58,07 | 57,34 | 57,36 | -0,55% | 5.388.953,00 |
| 21.07.2025 | 58,95 | 59,28 | 57,57 | 57,68 | -2,81% | 6.807.666,00 |
| 18.07.2025 | 58,43 | 59,97 | 58,24 | 59,35 | 2,17% | 7.913.961,00 |
| 17.07.2025 | 58,01 | 58,57 | 57,51 | 58,09 | -0,67% | 7.179.099,00 |
| 16.07.2025 | 58,37 | 58,92 | 58,15 | 58,48 | 0,19% | 5.568.493,00 |
| 15.07.2025 | 58,90 | 59,04 | 57,44 | 58,37 | -1,13% | 5.613.991,00 |
| 14.07.2025 | 58,08 | 59,12 | 57,83 | 59,04 | 1,41% | 5.139.535,00 |
| 11.07.2025 | 57,68 | 58,47 | 57,65 | 58,22 | 0,76% | 7.458.241,00 |
| 10.07.2025 | 57,65 | 57,96 | 56,50 | 57,78 | -0,12% | 7.385.754,00 |
| 09.07.2025 | 57,94 | 58,32 | 57,14 | 57,85 | 0,28% | 7.258.618,00 |
| 08.07.2025 | 58,41 | 58,41 | 56,68 | 57,69 | -1,35% | 9.719.887,00 |
| 07.07.2025 | 58,64 | 59,15 | 58,26 | 58,48 | -0,27% | 5.458.080,00 |
| 03.07.2025 | 59,16 | 59,23 | 58,12 | 58,64 | -0,85% | 4.606.763,00 |
| 02.07.2025 | 58,76 | 59,50 | 57,90 | 59,14 | 0,72% | 8.327.530,00 |
| 01.07.2025 | 62,54 | 62,77 | 58,32 | 58,72 | -6,51% | 18.718.903,00 |
| 30.06.2025 | 62,86 | 63,45 | 62,25 | 62,81 | 0,22% | 8.209.809,00 |
| 27.06.2025 | 62,93 | 63,18 | 62,38 | 62,67 | -0,32% | 26.807.207,00 |
| 26.06.2025 | 60,72 | 62,89 | 60,72 | 62,87 | 3,59% | 9.361.605,00 |
| 25.06.2025 | 61,12 | 61,21 | 60,11 | 60,69 | -0,70% | 6.630.652,00 |
| 24.06.2025 | 60,37 | 61,33 | 60,10 | 61,12 | 1,06% | 9.264.224,00 |
| 23.06.2025 | 60,90 | 61,57 | 60,01 | 60,48 | -0,02% | 11.614.914,00 |
| 20.06.2025 | 59,55 | 60,49 | 59,31 | 60,49 | 2,32% | 13.896.229,00 |
| 18.06.2025 | 58,85 | 59,38 | 58,20 | 59,12 | 1,06% | 7.880.092,00 |
| 17.06.2025 | 59,53 | 59,60 | 58,38 | 58,50 | -1,10% | 7.459.040,00 |
| 16.06.2025 | 59,89 | 60,66 | 58,90 | 59,15 | -1,05% | 5.798.607,00 |
| 13.06.2025 | 60,35 | 60,35 | 58,60 | 59,78 | -0,50% | 6.446.732,00 |
| 12.06.2025 | 59,49 | 60,10 | 59,23 | 60,08 | 1,11% | 5.711.505,00 |
| 11.06.2025 | 59,25 | 59,72 | 59,03 | 59,42 | 0,78% | 6.843.162,00 |
| 10.06.2025 | 59,97 | 60,42 | 58,48 | 58,96 | -1,17% | 6.977.696,00 |
| 09.06.2025 | 60,70 | 60,71 | 59,18 | 59,66 | -1,49% | 6.970.919,00 |
| 06.06.2025 | 61,10 | 61,14 | 60,27 | 60,56 | 0,00% | 4.744.434,00 |
| 05.06.2025 | 60,47 | 60,82 | 60,03 | 60,56 | 0,73% | 4.842.203,00 |
| 04.06.2025 | 61,05 | 61,22 | 59,88 | 60,12 | -1,62% | 7.444.229,00 |
| 03.06.2025 | 61,27 | 61,45 | 60,66 | 61,11 | -0,26% | 8.151.816,00 |
| 02.06.2025 | 61,16 | 61,39 | 60,18 | 61,27 | 1,26% | 11.554.626,00 |
| 30.05.2025 | 60,51 | 60,70 | 59,65 | 60,51 | 0,40% | 12.253.302,00 |
| 29.05.2025 | 60,11 | 60,43 | 59,58 | 60,27 | -0,58% | 6.659.225,00 |
| 28.05.2025 | 60,40 | 60,87 | 60,12 | 60,62 | 0,87% | 8.180.522,00 |
| 27.05.2025 | 59,98 | 60,41 | 59,49 | 60,10 | 1,88% | 15.270.057,00 |
| 23.05.2025 | 57,70 | 59,09 | 57,62 | 58,99 | 2,15% | 7.191.421,00 |
| 22.05.2025 | 57,86 | 58,10 | 57,22 | 57,75 | -0,31% | 5.228.779,00 |
| 21.05.2025 | 58,44 | 58,75 | 57,84 | 57,93 | -1,43% | 6.095.333,00 |
| 20.05.2025 | 58,60 | 59,17 | 58,37 | 58,77 | 0,39% | 4.559.333,00 |
| 19.05.2025 | 58,29 | 58,67 | 57,97 | 58,54 | -0,43% | 4.084.381,00 |
| 16.05.2025 | 58,78 | 59,15 | 58,14 | 58,79 | 0,03% | 5.117.952,00 |
| 15.05.2025 | 57,70 | 58,87 | 57,64 | 58,77 | 0,98% | 4.561.928,00 |
| 14.05.2025 | 57,90 | 58,35 | 57,70 | 58,20 | 0,22% | 5.160.256,00 |
| 13.05.2025 | 57,31 | 58,38 | 57,30 | 58,07 | 1,65% | 6.678.817,00 |
| 12.05.2025 | 58,81 | 58,93 | 56,42 | 57,13 | -0,92% | 6.436.550,00 |
| 09.05.2025 | 57,74 | 58,02 | 57,18 | 57,66 | 1,05% | 3.770.579,00 |
| 08.05.2025 | 59,74 | 59,74 | 57,04 | 57,06 | -3,19% | 8.679.134,00 |
| 07.05.2025 | 59,15 | 59,40 | 58,33 | 58,94 | 0,41% | 7.887.474,00 |
| 06.05.2025 | 59,19 | 59,41 | 56,86 | 58,70 | -2,44% | 13.583.581,00 |
| 05.05.2025 | 59,54 | 60,41 | 58,91 | 60,17 | 0,28% | 6.384.696,00 |
| 02.05.2025 | 59,60 | 60,09 | 59,07 | 60,00 | 2,04% | 4.559.429,00 |
| 01.05.2025 | 58,18 | 59,79 | 58,12 | 58,80 | 0,39% | 6.694.699,00 |
| 30.04.2025 | 58,68 | 59,00 | 57,60 | 58,57 | -1,84% | 7.475.196,00 |
| 29.04.2025 | 59,26 | 59,99 | 59,05 | 59,67 | 0,02% | 4.763.610,00 |