63,800€
3,27%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 62,15 | 63,74 | 60,70 | 63,71 | 3,12% | 455,00 |
| 17.06.2026 | 61,28 | 61,88 | 60,96 | 61,78 | 1,10% | 511,00 |
| 16.06.2026 | 61,75 | 61,92 | 60,67 | 61,11 | -1,16% | 425,00 |
| 15.06.2026 | 61,90 | 62,19 | 60,33 | 61,83 | -0,61% | 861,00 |
| 12.06.2026 | 61,51 | 62,90 | 60,72 | 62,21 | -0,45% | 122,00 |
| 11.06.2026 | 62,79 | 63,16 | 62,07 | 62,49 | -0,60% | 398,00 |
| 10.06.2026 | 61,91 | 63,11 | 61,45 | 62,87 | 1,70% | - |
| 09.06.2026 | 62,09 | 62,70 | 61,13 | 61,82 | -0,99% | 120,00 |
| 08.06.2026 | 62,17 | 62,72 | 62,17 | 62,44 | -0,83% | 157,00 |
| 05.06.2026 | 62,63 | 63,08 | 61,99 | 62,96 | 1,56% | 73,00 |
| 04.06.2026 | 61,89 | 62,23 | 61,40 | 61,99 | 0,19% | 96,00 |
| 03.06.2026 | 61,29 | 61,92 | 61,17 | 61,87 | 0,75% | 80,00 |
| 02.06.2026 | 59,96 | 61,41 | 59,60 | 61,41 | -0,20% | 370,00 |
| 01.06.2026 | 61,33 | 61,90 | 61,23 | 61,53 | 0,23% | 47,00 |
| 29.05.2026 | 62,88 | 62,89 | 61,01 | 61,39 | -2,26% | 71,00 |
| 28.05.2026 | 64,12 | 64,53 | 62,79 | 62,81 | -3,28% | 100,00 |
| 27.05.2026 | 65,68 | 66,18 | 64,13 | 64,94 | -1,80% | 131,00 |
| 26.05.2026 | 67,21 | 67,56 | 65,95 | 66,13 | -1,87% | 3,00 |
| 25.05.2026 | 67,88 | 67,88 | 66,92 | 67,39 | -0,25% | 120,00 |
| 22.05.2026 | 66,86 | 67,65 | 66,54 | 67,56 | 1,40% | 5,00 |
| 21.05.2026 | 66,93 | 67,67 | 66,43 | 66,63 | -0,34% | - |
| 20.05.2026 | 68,42 | 69,05 | 66,73 | 66,86 | -2,02% | 94,00 |
| 19.05.2026 | 66,62 | 68,44 | 66,48 | 68,24 | 2,77% | 130,00 |
| 18.05.2026 | 66,87 | 67,24 | 66,14 | 66,40 | -0,45% | 2,00 |
| 15.05.2026 | 66,51 | 67,59 | 66,30 | 66,70 | 2,90% | 107,00 |
| 14.05.2026 | 64,82 | 65,20 | 64,70 | 64,82 | 0,70% | - |
| 13.05.2026 | 63,68 | 64,42 | 63,47 | 64,37 | 0,91% | - |
| 12.05.2026 | 63,31 | 64,05 | 63,03 | 63,79 | 1,79% | 87,00 |
| 11.05.2026 | 61,14 | 62,77 | 60,99 | 62,67 | 1,49% | 190,00 |
| 08.05.2026 | 62,21 | 62,44 | 61,40 | 61,75 | -0,15% | 115,00 |
| 07.05.2026 | 62,87 | 63,18 | 61,09 | 61,84 | -1,70% | 527,00 |
| 06.05.2026 | 65,00 | 65,02 | 62,64 | 62,91 | -4,44% | 117,00 |
| 05.05.2026 | 64,73 | 66,15 | 62,87 | 65,83 | 2,08% | 266,00 |
| 04.05.2026 | 64,66 | 65,17 | 63,83 | 64,49 | -0,88% | 420,00 |
| 30.04.2026 | 62,27 | 65,07 | 61,78 | 65,06 | 3,73% | 1.370,00 |
| 29.04.2026 | 62,57 | 63,04 | 62,34 | 62,72 | 0,55% | 72,00 |
| 28.04.2026 | 61,19 | 62,76 | 61,11 | 62,38 | 2,18% | 238,00 |
| 27.04.2026 | 61,44 | 61,92 | 60,74 | 61,05 | -0,70% | 50,00 |
| 24.04.2026 | 61,29 | 61,54 | 60,74 | 61,48 | 0,15% | 60,00 |
| 23.04.2026 | 60,40 | 61,60 | 60,35 | 61,39 | 1,59% | 267,00 |
| 22.04.2026 | 60,32 | 60,84 | 59,50 | 60,43 | 1,41% | 75,00 |
| 21.04.2026 | 60,34 | 60,99 | 59,37 | 59,59 | -1,16% | 183,00 |
| 20.04.2026 | 61,50 | 62,05 | 60,07 | 60,29 | 0,60% | 139,00 |
| 17.04.2026 | 60,28 | 60,36 | 58,37 | 59,93 | -0,22% | 75,00 |
| 16.04.2026 | 60,13 | 60,87 | 59,69 | 60,06 | 0,15% | 111,00 |
| 15.04.2026 | 60,55 | 60,90 | 59,91 | 59,97 | -1,06% | 114,00 |
| 14.04.2026 | 60,74 | 60,82 | 59,26 | 60,61 | -0,13% | 1.230,00 |
| 13.04.2026 | 62,99 | 63,60 | 60,46 | 60,69 | -1,17% | 2.421,00 |
| 10.04.2026 | 61,96 | 62,28 | 61,30 | 61,41 | -1,11% | 156,00 |
| 09.04.2026 | 62,53 | 63,97 | 61,90 | 62,10 | -0,70% | 134,00 |
| 08.04.2026 | 61,74 | 63,74 | 60,87 | 62,54 | -0,33% | 101,00 |
| 07.04.2026 | 62,94 | 63,36 | 62,20 | 62,75 | 0,74% | 363,00 |
| 02.04.2026 | 62,80 | 63,75 | 61,80 | 62,29 | 0,38% | 323,00 |
| 01.04.2026 | 63,04 | 63,48 | 61,21 | 62,06 | -0,67% | 1.396,00 |
| 31.03.2026 | 63,75 | 63,97 | 62,04 | 62,48 | -1,68% | 161,00 |
| 30.03.2026 | 64,06 | 64,83 | 63,39 | 63,55 | -0,87% | 42,00 |
| 27.03.2026 | 64,08 | 65,27 | 63,89 | 64,10 | -0,40% | 267,00 |
| 26.03.2026 | 63,63 | 64,62 | 63,35 | 64,36 | 0,78% | 233,00 |
| 25.03.2026 | 64,00 | 64,56 | 63,50 | 63,86 | -0,58% | 105,00 |
| 24.03.2026 | 63,53 | 64,79 | 63,13 | 64,23 | 1,03% | 1.035,00 |
| 23.03.2026 | 62,95 | 64,44 | 62,25 | 63,58 | 0,02% | 891,00 |
| 20.03.2026 | 64,05 | 64,53 | 63,43 | 63,56 | -0,51% | - |
| 19.03.2026 | 63,49 | 65,16 | 62,99 | 63,89 | 0,54% | 373,00 |
| 18.03.2026 | 64,20 | 64,31 | 62,82 | 63,54 | -1,39% | 70,00 |
| 17.03.2026 | 64,07 | 65,15 | 63,70 | 64,44 | 0,58% | 240,00 |
| 16.03.2026 | 64,68 | 64,84 | 63,43 | 64,07 | 0,13% | 369,00 |
| 13.03.2026 | 63,45 | 64,42 | 61,54 | 63,99 | -1,02% | 351,00 |
| 12.03.2026 | 63,88 | 65,35 | 63,88 | 64,65 | 0,56% | 17,00 |
| 11.03.2026 | 63,54 | 64,36 | 63,25 | 64,29 | 1,04% | 1,00 |
| 10.03.2026 | 62,88 | 63,96 | 62,40 | 63,63 | 1,11% | 168,00 |
| 09.03.2026 | 64,60 | 65,51 | 62,80 | 62,93 | -1,76% | 840,00 |
| 06.03.2026 | 64,52 | 65,73 | 63,94 | 64,06 | -0,49% | - |
| 05.03.2026 | 65,12 | 65,46 | 64,08 | 64,37 | -0,92% | 172,00 |
| 04.03.2026 | 65,06 | 65,62 | 64,30 | 64,97 | -0,45% | 129,00 |
| 03.03.2026 | 64,81 | 67,56 | 64,45 | 65,27 | -0,15% | 778,00 |
| 02.03.2026 | 63,76 | 66,44 | 63,74 | 65,36 | 2,82% | 532,00 |
| 27.02.2026 | 63,00 | 63,95 | 62,88 | 63,57 | 0,04% | 207,00 |
| 26.02.2026 | 62,44 | 64,02 | 62,28 | 63,54 | 1,46% | 101,00 |
| 25.02.2026 | 62,25 | 62,68 | 61,71 | 62,63 | 0,40% | 151,00 |
| 24.02.2026 | 62,06 | 62,38 | 61,12 | 62,38 | 1,10% | 586,00 |
| 23.02.2026 | 61,37 | 62,63 | 61,20 | 61,70 | 0,20% | 771,00 |
| 20.02.2026 | 61,49 | 61,88 | 60,66 | 61,57 | 0,61% | 246,00 |
| 19.02.2026 | 61,27 | 62,13 | 61,04 | 61,20 | -0,02% | 58,00 |
| 18.02.2026 | 60,80 | 61,69 | 60,79 | 61,21 | 0,59% | 51,00 |
| 17.02.2026 | 60,88 | 61,75 | 60,44 | 60,85 | -0,38% | 44,00 |
| 16.02.2026 | 61,01 | 61,45 | 60,76 | 61,08 | 0,13% | 56,00 |
| 13.02.2026 | 60,70 | 61,15 | 59,78 | 61,00 | 1,38% | 172,00 |
| 12.02.2026 | 60,11 | 60,80 | 60,06 | 60,17 | 0,69% | 401,00 |
| 11.02.2026 | 57,91 | 59,87 | 57,78 | 59,76 | 3,08% | 306,00 |
| 10.02.2026 | 56,96 | 60,26 | 56,90 | 57,97 | 1,30% | 191,00 |
| 09.02.2026 | 56,54 | 57,51 | 56,06 | 57,23 | 1,32% | 1.347,00 |
| 06.02.2026 | 56,56 | 57,86 | 55,84 | 56,48 | -1,19% | 623,00 |
| 05.02.2026 | 56,34 | 57,32 | 55,69 | 57,16 | 1,05% | 822,00 |
| 04.02.2026 | 58,04 | 58,47 | 55,56 | 56,57 | -2,40% | 172,00 |
| 03.02.2026 | 56,21 | 58,11 | 55,67 | 57,96 | 2,61% | 1.023,00 |
| 02.02.2026 | 56,24 | 56,72 | 55,77 | 56,48 | 0,04% | 173,00 |
| 30.01.2026 | 55,98 | 56,58 | 55,38 | 56,46 | 0,83% | 148,00 |
| 29.01.2026 | 55,81 | 57,06 | 55,78 | 55,99 | 0,41% | 627,00 |
| 28.01.2026 | 54,61 | 56,02 | 54,47 | 55,76 | 1,99% | 113,00 |
| 27.01.2026 | 54,08 | 54,86 | 53,63 | 54,67 | 1,28% | 272,00 |