57,440$
-1,73%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 58,15 | 59,15 | 57,21 | 57,44 | -1,73% | 10.980.968,00 |
| 20.02.2025 | 57,83 | 58,60 | 56,92 | 58,45 | 0,31% | 6.311.471,00 |
| 19.02.2025 | 57,76 | 59,13 | 57,44 | 58,27 | 0,81% | 7.460.587,00 |
| 18.02.2025 | 57,11 | 58,21 | 57,10 | 57,80 | 1,44% | 7.328.802,00 |
| 14.02.2025 | 57,77 | 57,90 | 56,89 | 56,98 | -0,84% | 7.441.172,00 |
| 13.02.2025 | 53,43 | 57,89 | 53,17 | 57,46 | 4,82% | 13.613.275,00 |
| 12.02.2025 | 53,75 | 55,55 | 53,73 | 54,82 | -0,76% | 7.936.330,00 |
| 11.02.2025 | 56,00 | 56,00 | 54,67 | 55,24 | -1,66% | 8.474.855,00 |
| 10.02.2025 | 56,15 | 56,84 | 55,68 | 56,17 | 0,41% | 7.227.665,00 |
| 07.02.2025 | 56,01 | 56,29 | 55,45 | 55,94 | -0,12% | 4.886.186,00 |
| 06.02.2025 | 57,12 | 57,39 | 55,53 | 56,01 | -1,48% | 6.242.387,00 |
| 05.02.2025 | 56,00 | 57,13 | 56,00 | 56,85 | 2,03% | 6.750.819,00 |
| 04.02.2025 | 55,90 | 56,29 | 55,36 | 55,72 | -0,85% | 5.369.270,00 |
| 03.02.2025 | 54,95 | 56,56 | 54,60 | 56,20 | 1,39% | 5.754.941,00 |
| 31.01.2025 | 56,64 | 56,82 | 55,25 | 55,43 | -2,05% | 7.568.863,00 |
| 30.01.2025 | 55,88 | 56,83 | 55,77 | 56,59 | 2,28% | 6.486.731,00 |
| 29.01.2025 | 55,11 | 56,35 | 54,85 | 55,33 | 0,24% | 6.818.024,00 |
| 28.01.2025 | 54,95 | 55,39 | 53,04 | 55,20 | 1,19% | 9.466.166,00 |
| 27.01.2025 | 57,66 | 57,87 | 53,36 | 54,55 | -8,43% | 18.343.476,00 |
| 24.01.2025 | 59,27 | 60,00 | 59,27 | 59,57 | 0,13% | 4.598.631,00 |
| 23.01.2025 | 59,66 | 59,72 | 58,55 | 59,49 | 0,49% | 5.631.984,00 |
| 22.01.2025 | 61,46 | 61,46 | 59,13 | 59,20 | -2,36% | 8.506.313,00 |
| 21.01.2025 | 59,30 | 60,91 | 59,14 | 60,63 | 2,52% | 8.559.306,00 |
| 17.01.2025 | 59,07 | 59,60 | 58,65 | 59,14 | -0,07% | 8.348.006,00 |
| 16.01.2025 | 58,14 | 59,22 | 57,90 | 59,18 | 2,02% | 6.978.805,00 |
| 15.01.2025 | 58,89 | 59,30 | 57,70 | 58,01 | -0,09% | 7.843.909,00 |
| 14.01.2025 | 56,13 | 58,39 | 56,11 | 58,06 | 3,62% | 9.482.366,00 |
| 13.01.2025 | 55,65 | 56,17 | 55,48 | 56,03 | 0,92% | 8.600.356,00 |
| 10.01.2025 | 56,45 | 57,00 | 55,38 | 55,52 | -1,54% | 6.268.759,00 |
| 08.01.2025 | 55,47 | 56,43 | 55,26 | 56,39 | 1,51% | 5.986.967,00 |
| 07.01.2025 | 56,01 | 56,08 | 55,26 | 55,55 | -0,47% | 5.228.359,00 |
| 06.01.2025 | 57,25 | 57,25 | 55,64 | 55,81 | -1,40% | 5.690.379,00 |
| 03.01.2025 | 56,21 | 56,89 | 55,96 | 56,60 | 1,29% | 6.138.762,00 |
| 02.01.2025 | 54,56 | 55,96 | 54,31 | 55,88 | 3,25% | 5.897.302,00 |
| 31.12.2024 | 54,29 | 54,57 | 54,00 | 54,12 | -0,07% | 3.821.281,00 |
| 30.12.2024 | 53,81 | 54,57 | 53,23 | 54,16 | 0,41% | 4.305.503,00 |
| 27.12.2024 | 53,77 | 54,30 | 53,64 | 53,94 | -0,04% | 3.669.908,00 |
| 26.12.2024 | 54,61 | 54,64 | 53,70 | 53,96 | -1,17% | 3.230.546,00 |
| 24.12.2024 | 54,36 | 54,60 | 53,97 | 54,60 | 1,02% | 2.070.853,00 |
| 23.12.2024 | 53,46 | 54,11 | 52,73 | 54,05 | 1,05% | 5.037.035,00 |
| 20.12.2024 | 52,39 | 53,66 | 52,34 | 53,49 | 1,75% | 15.841.834,00 |
| 19.12.2024 | 52,48 | 52,98 | 51,89 | 52,57 | 1,08% | 8.374.604,00 |
| 18.12.2024 | 53,43 | 53,81 | 51,94 | 52,01 | -3,13% | 8.761.483,00 |
| 17.12.2024 | 53,65 | 53,81 | 52,80 | 53,69 | -0,52% | 6.549.156,00 |
| 16.12.2024 | 54,40 | 54,42 | 53,69 | 53,97 | -0,85% | 6.487.079,00 |
| 13.12.2024 | 54,86 | 54,88 | 54,14 | 54,43 | -1,38% | 6.670.523,00 |
| 12.12.2024 | 55,69 | 55,73 | 54,88 | 55,19 | -0,36% | 8.020.378,00 |
| 11.12.2024 | 54,83 | 56,06 | 54,61 | 55,39 | 1,54% | 7.795.133,00 |
| 10.12.2024 | 55,25 | 55,56 | 54,40 | 54,55 | -0,22% | 8.224.766,00 |
| 09.12.2024 | 56,95 | 57,00 | 54,56 | 54,67 | -3,83% | 8.193.412,00 |
| 06.12.2024 | 57,15 | 57,42 | 56,47 | 56,85 | -0,54% | 8.118.154,00 |
| 05.12.2024 | 56,38 | 57,80 | 56,34 | 57,16 | 1,53% | 7.307.744,00 |
| 04.12.2024 | 56,59 | 56,60 | 55,52 | 56,30 | -0,53% | 7.508.529,00 |
| 03.12.2024 | 56,70 | 56,91 | 56,20 | 56,60 | 0,27% | 6.934.514,00 |
| 02.12.2024 | 58,59 | 58,69 | 56,29 | 56,45 | -3,54% | 7.884.046,00 |
| 29.11.2024 | 58,49 | 58,89 | 58,29 | 58,52 | 0,65% | 3.638.526,00 |
| 27.11.2024 | 58,03 | 58,34 | 57,84 | 58,14 | -0,39% | 5.547.518,00 |
| 26.11.2024 | 58,31 | 58,68 | 58,01 | 58,37 | 0,31% | 7.353.087,00 |
| 25.11.2024 | 59,80 | 59,90 | 56,94 | 58,19 | -2,45% | 14.260.334,00 |
| 22.11.2024 | 59,83 | 60,36 | 59,52 | 59,65 | 1,62% | 5.234.059,00 |
| 20.11.2024 | 58,80 | 59,18 | 58,36 | 58,70 | 0,17% | 6.507.265,00 |
| 19.11.2024 | 57,69 | 58,70 | 57,54 | 58,60 | 1,28% | 6.485.694,00 |
| 18.11.2024 | 56,86 | 58,11 | 56,65 | 57,86 | 2,32% | 8.462.650,00 |
| 15.11.2024 | 55,20 | 56,69 | 55,20 | 56,55 | 1,75% | 7.305.708,00 |
| 14.11.2024 | 55,73 | 56,12 | 55,35 | 55,58 | -0,04% | 5.980.338,00 |
| 13.11.2024 | 57,10 | 57,10 | 55,42 | 55,60 | -2,01% | 5.959.701,00 |
| 12.11.2024 | 56,98 | 57,22 | 56,16 | 56,74 | -0,28% | 4.840.487,00 |
| 11.11.2024 | 56,62 | 57,33 | 56,56 | 56,90 | 1,05% | 5.239.787,00 |
| 08.11.2024 | 55,39 | 56,80 | 55,39 | 56,31 | 1,57% | 6.964.283,00 |
| 07.11.2024 | 54,57 | 55,75 | 54,36 | 55,44 | 0,20% | 5.519.661,00 |
| 06.11.2024 | 54,97 | 55,79 | 54,32 | 55,33 | 4,30% | 8.173.897,00 |
| 05.11.2024 | 52,50 | 53,30 | 52,32 | 53,05 | 1,75% | 5.504.940,00 |
| 04.11.2024 | 51,63 | 52,18 | 51,48 | 52,14 | 1,12% | 6.524.138,00 |
| 01.11.2024 | 52,71 | 52,84 | 51,50 | 51,56 | -1,55% | 5.640.085,00 |
| 31.10.2024 | 52,36 | 52,71 | 52,18 | 52,37 | -0,23% | 5.589.105,00 |
| 30.10.2024 | 51,92 | 52,73 | 51,75 | 52,49 | 1,25% | 5.522.490,00 |
| 29.10.2024 | 52,24 | 52,29 | 51,46 | 51,84 | -0,86% | 7.534.812,00 |
| 28.10.2024 | 52,00 | 52,57 | 51,88 | 52,29 | -0,40% | 5.019.738,00 |
| 25.10.2024 | 52,81 | 52,85 | 52,21 | 52,50 | -0,23% | 5.487.592,00 |
| 24.10.2024 | 52,56 | 52,75 | 52,12 | 52,62 | 0,71% | 5.235.523,00 |
| 23.10.2024 | 52,17 | 52,74 | 52,04 | 52,25 | -0,10% | 5.573.527,00 |
| 22.10.2024 | 52,06 | 52,59 | 51,98 | 52,30 | 0,58% | 4.201.305,00 |
| 21.10.2024 | 52,41 | 52,82 | 51,69 | 52,00 | -0,69% | 4.310.726,00 |
| 18.10.2024 | 51,69 | 52,44 | 51,34 | 52,36 | 1,59% | 5.599.701,00 |
| 17.10.2024 | 51,50 | 52,17 | 51,40 | 51,54 | 0,33% | 5.250.051,00 |
| 16.10.2024 | 51,00 | 51,63 | 50,80 | 51,37 | 0,92% | 5.572.062,00 |
| 15.10.2024 | 50,45 | 51,05 | 50,29 | 50,90 | -0,24% | 5.428.900,00 |
| 14.10.2024 | 50,39 | 51,19 | 50,25 | 51,02 | 1,07% | 5.169.050,00 |
| 11.10.2024 | 49,51 | 50,53 | 49,30 | 50,48 | 2,04% | 9.244.618,00 |
| 10.10.2024 | 49,63 | 49,69 | 49,17 | 49,47 | -0,22% | 4.394.987,00 |
| 09.10.2024 | 48,81 | 49,69 | 48,71 | 49,58 | 1,31% | 4.043.798,00 |
| 08.10.2024 | 49,40 | 49,43 | 48,51 | 48,94 | -1,49% | 5.287.121,00 |
| 07.10.2024 | 49,62 | 49,94 | 49,50 | 49,68 | 0,10% | 4.931.528,00 |
| 04.10.2024 | 48,52 | 49,67 | 48,41 | 49,63 | 2,95% | 7.637.639,00 |
| 03.10.2024 | 47,97 | 48,33 | 47,52 | 48,21 | 1,20% | 5.926.865,00 |
| 02.10.2024 | 47,00 | 47,66 | 46,53 | 47,64 | 2,76% | 6.614.573,00 |
| 01.10.2024 | 45,29 | 46,40 | 45,24 | 46,36 | 1,56% | 6.519.964,00 |
| 30.09.2024 | 45,18 | 45,75 | 44,78 | 45,65 | 1,09% | 6.194.328,00 |
| 27.09.2024 | 44,89 | 45,27 | 44,65 | 45,16 | 0,94% | 4.545.140,00 |
| 26.09.2024 | 45,04 | 45,53 | 44,56 | 44,74 | -1,67% | 7.261.040,00 |