77,720$
0,04%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 77,80 | 78,24 | 77,09 | 77,72 | 0,04% | 9.316.145,00 |
| 14.05.2026 | 75,71 | 77,79 | 75,71 | 77,69 | 2,62% | 6.330.326,00 |
| 13.05.2026 | 75,27 | 76,08 | 74,27 | 75,71 | 1,31% | 6.188.203,00 |
| 12.05.2026 | 74,62 | 75,15 | 73,95 | 74,73 | 0,74% | 5.615.210,00 |
| 11.05.2026 | 72,29 | 74,25 | 71,95 | 74,18 | 3,09% | 5.606.354,00 |
| 08.05.2026 | 73,10 | 73,54 | 71,79 | 71,96 | -1,36% | 4.663.740,00 |
| 07.05.2026 | 72,17 | 73,11 | 71,85 | 72,95 | -1,10% | 6.937.802,00 |
| 06.05.2026 | 74,60 | 75,67 | 73,58 | 73,76 | -3,10% | 8.130.286,00 |
| 05.05.2026 | 75,20 | 77,41 | 75,20 | 76,12 | 0,94% | 9.051.207,00 |
| 04.05.2026 | 75,34 | 75,92 | 74,68 | 75,41 | -0,17% | 7.531.531,00 |
| 01.05.2026 | 76,35 | 76,43 | 74,90 | 75,54 | -1,01% | 4.616.934,00 |
| 30.04.2026 | 73,15 | 76,45 | 73,01 | 76,31 | 4,08% | 8.823.157,00 |
| 29.04.2026 | 73,18 | 73,60 | 72,75 | 73,32 | 0,38% | 5.586.411,00 |
| 28.04.2026 | 72,18 | 73,50 | 72,07 | 73,04 | 2,00% | 6.300.524,00 |
| 27.04.2026 | 72,18 | 72,83 | 71,23 | 71,61 | -0,79% | 6.489.367,00 |
| 24.04.2026 | 71,79 | 72,25 | 71,01 | 72,18 | 0,74% | 4.001.706,00 |
| 23.04.2026 | 71,50 | 72,03 | 71,24 | 71,65 | 0,77% | 5.661.229,00 |
| 22.04.2026 | 71,06 | 71,41 | 70,68 | 71,10 | 0,95% | 5.124.161,00 |
| 21.04.2026 | 71,30 | 71,76 | 69,72 | 70,43 | -0,68% | 5.254.792,00 |
| 20.04.2026 | 71,40 | 72,15 | 70,77 | 70,91 | -0,34% | 4.690.335,00 |
| 17.04.2026 | 69,90 | 71,54 | 69,33 | 71,15 | 0,41% | 7.832.890,00 |
| 16.04.2026 | 70,74 | 71,66 | 70,25 | 70,86 | 0,14% | 5.088.474,00 |
| 15.04.2026 | 71,14 | 71,48 | 70,65 | 70,76 | -0,95% | 4.453.746,00 |
| 14.04.2026 | 71,21 | 71,72 | 69,90 | 71,44 | -0,14% | 4.844.545,00 |
| 13.04.2026 | 72,95 | 73,05 | 71,03 | 71,54 | -1,65% | 5.419.945,00 |
| 10.04.2026 | 72,57 | 73,02 | 71,66 | 72,74 | -0,11% | 5.313.122,00 |
| 09.04.2026 | 72,85 | 74,75 | 71,95 | 72,82 | -0,26% | 5.181.455,00 |
| 08.04.2026 | 71,60 | 73,29 | 71,03 | 73,01 | -1,39% | 8.872.156,00 |
| 07.04.2026 | 72,63 | 74,54 | 72,51 | 74,04 | 2,00% | 5.559.443,00 |
| 06.04.2026 | 72,18 | 73,00 | 71,73 | 72,59 | 0,82% | 4.039.183,00 |
| 02.04.2026 | 72,33 | 73,07 | 71,76 | 72,00 | 0,24% | 5.356.428,00 |
| 01.04.2026 | 71,75 | 72,63 | 71,08 | 71,83 | -1,31% | 8.062.012,00 |
| 31.03.2026 | 73,00 | 73,37 | 71,65 | 72,78 | 0,43% | 9.417.013,00 |
| 30.03.2026 | 74,19 | 74,82 | 72,37 | 72,47 | -1,51% | 6.246.442,00 |
| 27.03.2026 | 73,59 | 75,37 | 73,51 | 73,58 | -0,65% | 6.490.676,00 |
| 26.03.2026 | 74,25 | 74,53 | 73,19 | 74,06 | 0,34% | 4.555.054,00 |
| 25.03.2026 | 74,58 | 74,73 | 73,70 | 73,81 | -0,87% | 5.031.210,00 |
| 24.03.2026 | 73,90 | 75,03 | 73,38 | 74,46 | 1,17% | 4.713.322,00 |
| 23.03.2026 | 72,62 | 74,09 | 72,00 | 73,60 | 1,64% | 6.418.660,00 |
| 20.03.2026 | 74,10 | 74,65 | 72,19 | 72,41 | -2,23% | 12.308.134,00 |
| 19.03.2026 | 73,46 | 75,09 | 72,86 | 74,06 | 1,73% | 6.622.035,00 |
| 18.03.2026 | 73,50 | 73,85 | 72,32 | 72,80 | -1,21% | 4.597.562,00 |
| 17.03.2026 | 74,68 | 75,10 | 73,52 | 73,69 | -0,27% | 4.813.726,00 |
| 16.03.2026 | 73,84 | 73,95 | 72,84 | 73,89 | 0,75% | 5.714.568,00 |
| 13.03.2026 | 73,34 | 73,85 | 72,74 | 73,34 | -0,24% | 4.866.965,00 |
| 12.03.2026 | 74,50 | 75,34 | 73,52 | 73,52 | -1,18% | 5.613.882,00 |
| 11.03.2026 | 73,93 | 74,47 | 73,28 | 74,40 | 0,76% | 4.763.289,00 |
| 10.03.2026 | 73,13 | 74,48 | 72,51 | 73,84 | 0,90% | 6.852.920,00 |
| 09.03.2026 | 73,63 | 74,14 | 72,70 | 73,18 | -1,43% | 9.100.594,00 |
| 06.03.2026 | 75,11 | 75,14 | 73,94 | 74,24 | -0,71% | 6.835.059,00 |
| 05.03.2026 | 74,83 | 75,68 | 74,18 | 74,77 | -1,32% | 7.125.355,00 |
| 04.03.2026 | 75,34 | 75,92 | 74,70 | 75,77 | -0,14% | 5.513.697,00 |
| 03.03.2026 | 76,14 | 76,44 | 75,05 | 75,88 | -0,50% | 8.124.339,00 |
| 02.03.2026 | 76,25 | 76,87 | 74,75 | 76,26 | 2,06% | 6.508.959,00 |
| 27.02.2026 | 75,10 | 75,59 | 74,34 | 74,72 | -0,07% | 10.323.668,00 |
| 26.02.2026 | 74,00 | 75,49 | 73,70 | 74,77 | 1,08% | 6.609.130,00 |
| 25.02.2026 | 73,50 | 74,09 | 72,80 | 73,97 | 0,64% | 5.010.289,00 |
| 24.02.2026 | 72,99 | 73,62 | 71,84 | 73,50 | 0,71% | 5.453.264,00 |
| 23.02.2026 | 73,10 | 73,87 | 72,63 | 72,98 | 0,00% | 4.960.195,00 |
| 20.02.2026 | 72,39 | 72,98 | 72,00 | 72,98 | 1,12% | 5.915.835,00 |
| 19.02.2026 | 72,80 | 72,97 | 71,65 | 72,17 | 0,04% | 6.652.615,00 |
| 18.02.2026 | 72,69 | 72,97 | 71,82 | 72,14 | 0,25% | 7.862.455,00 |
| 17.02.2026 | 72,91 | 73,04 | 71,42 | 71,96 | -0,44% | 6.791.594,00 |
| 13.02.2026 | 71,75 | 72,63 | 70,93 | 72,28 | 1,62% | 5.874.782,00 |
| 12.02.2026 | 71,75 | 72,28 | 71,10 | 71,13 | 0,01% | 7.209.848,00 |
| 11.02.2026 | 69,66 | 71,59 | 69,57 | 71,12 | 3,31% | 11.642.145,00 |
| 10.02.2026 | 69,88 | 71,58 | 68,44 | 68,84 | 1,46% | 15.576.809,00 |
| 09.02.2026 | 67,16 | 68,45 | 66,95 | 67,85 | 1,39% | 9.711.297,00 |
| 06.02.2026 | 67,75 | 68,87 | 65,95 | 66,92 | -0,74% | 13.878.656,00 |
| 05.02.2026 | 65,76 | 67,70 | 65,58 | 67,42 | 1,44% | 9.099.597,00 |
| 04.02.2026 | 68,89 | 68,95 | 65,55 | 66,46 | -2,98% | 12.602.400,00 |
| 03.02.2026 | 66,74 | 68,70 | 66,74 | 68,50 | 3,26% | 8.662.311,00 |
| 02.02.2026 | 66,39 | 66,90 | 65,83 | 66,34 | -1,37% | 6.005.860,00 |
| 30.01.2026 | 67,20 | 67,46 | 65,69 | 67,26 | 0,03% | 7.983.077,00 |
| 29.01.2026 | 67,93 | 68,27 | 66,78 | 67,24 | 0,48% | 7.017.261,00 |
| 28.01.2026 | 65,78 | 67,01 | 65,57 | 66,92 | 2,20% | 5.955.869,00 |
| 27.01.2026 | 64,42 | 65,71 | 64,22 | 65,48 | 1,85% | 8.714.657,00 |
| 26.01.2026 | 65,47 | 65,81 | 63,83 | 64,29 | 0,89% | 7.546.014,00 |
| 22.01.2026 | 63,49 | 64,34 | 62,88 | 63,72 | 0,85% | 5.877.205,00 |
| 21.01.2026 | 62,37 | 63,18 | 62,18 | 63,18 | 2,72% | 6.990.254,00 |
| 20.01.2026 | 62,02 | 62,55 | 61,44 | 61,51 | -0,06% | 6.817.371,00 |
| 16.01.2026 | 60,37 | 61,87 | 60,36 | 61,55 | 2,09% | 8.945.120,00 |
| 15.01.2026 | 60,50 | 61,18 | 60,16 | 60,29 | -0,69% | 4.742.538,00 |
| 14.01.2026 | 60,40 | 61,37 | 60,26 | 60,71 | 0,36% | 8.955.094,00 |
| 13.01.2026 | 59,84 | 60,77 | 59,66 | 60,49 | 1,56% | 5.686.000,00 |
| 12.01.2026 | 60,23 | 60,49 | 59,07 | 59,56 | -1,26% | 7.722.599,00 |
| 09.01.2026 | 61,19 | 61,66 | 59,57 | 60,32 | -1,36% | 7.926.153,00 |
| 08.01.2026 | 60,60 | 61,51 | 60,25 | 61,15 | 1,26% | 7.189.769,00 |
| 07.01.2026 | 59,85 | 60,81 | 59,61 | 60,39 | 1,50% | 7.235.253,00 |
| 06.01.2026 | 60,82 | 60,82 | 58,49 | 59,50 | -2,71% | 11.214.599,00 |
| 05.01.2026 | 61,50 | 61,50 | 59,03 | 61,16 | 0,51% | 7.236.890,00 |
| 02.01.2026 | 60,10 | 61,16 | 59,58 | 60,85 | 1,23% | 4.328.840,00 |
| 31.12.2025 | 60,21 | 60,21 | 59,68 | 60,11 | -0,08% | 4.149.969,00 |
| 30.12.2025 | 60,05 | 60,37 | 59,79 | 60,16 | 0,60% | 3.513.227,00 |
| 29.12.2025 | 59,72 | 59,99 | 59,58 | 59,80 | 0,47% | 4.172.124,00 |
| 26.12.2025 | 59,63 | 59,79 | 59,18 | 59,52 | 0,10% | 2.642.985,00 |
| 24.12.2025 | 59,73 | 60,03 | 59,46 | 59,46 | -0,49% | 2.814.476,00 |
| 23.12.2025 | 58,85 | 59,79 | 58,78 | 59,75 | 1,41% | 6.091.803,00 |
| 22.12.2025 | 58,64 | 59,05 | 58,43 | 58,92 | 1,13% | 5.451.308,00 |
| 19.12.2025 | 58,66 | 59,08 | 58,22 | 58,26 | -0,68% | 11.383.433,00 |