48,608€
2,48%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,95 | 48,82 | 47,53 | 48,50 | 2,26% | 180,00 |
| 04.11.2024 | 47,17 | 47,43 | 47,17 | 47,43 | -1,36% | 120,00 |
| 01.11.2024 | 47,96 | 48,09 | 47,96 | 48,09 | 0,24% | 60,00 |
| 31.10.2024 | 47,97 | 47,97 | 47,97 | 47,97 | 0,54% | - |
| 30.10.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -0,90% | - |
| 29.10.2024 | 48,15 | 48,15 | 48,15 | 48,15 | -0,78% | - |
| 28.10.2024 | 48,50 | 48,53 | 48,50 | 48,53 | 0,29% | 73,00 |
| 25.10.2024 | 48,39 | 48,39 | 48,39 | 48,39 | -0,24% | - |
| 24.10.2024 | 48,25 | 48,72 | 48,25 | 48,50 | 0,77% | 1.003,00 |
| 23.10.2024 | 48,13 | 48,13 | 48,13 | 48,13 | 0,76% | - |
| 22.10.2024 | 47,77 | 47,77 | 47,77 | 47,77 | -0,41% | - |
| 21.10.2024 | 47,96 | 47,96 | 47,96 | 47,96 | 1,41% | 120,00 |
| 18.10.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 0,49% | - |
| 17.10.2024 | 47,07 | 47,07 | 47,07 | 47,07 | 1,16% | - |
| 16.10.2024 | 46,53 | 46,53 | 46,53 | 46,53 | -0,18% | - |
| 15.10.2024 | 46,61 | 46,61 | 46,61 | 46,61 | 1,43% | - |
| 14.10.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 2,17% | - |
| 11.10.2024 | 44,98 | 44,98 | 44,98 | 44,98 | -0,22% | - |
| 10.10.2024 | 45,08 | 45,08 | 45,08 | 45,08 | 1,17% | - |
| 09.10.2024 | 44,33 | 44,56 | 44,33 | 44,56 | -0,97% | - |
| 08.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,08% | - |
| 07.10.2024 | 45,44 | 45,44 | 44,96 | 44,96 | 0,26% | 225,00 |
| 04.10.2024 | 43,93 | 44,85 | 43,93 | 44,85 | 4,46% | 429,00 |
| 03.10.2024 | 42,93 | 42,93 | 42,93 | 42,93 | 2,00% | - |
| 02.10.2024 | 41,66 | 42,09 | 41,66 | 42,09 | 3,24% | 120,00 |
| 01.10.2024 | 40,77 | 40,77 | 40,77 | 40,77 | 1,35% | - |
| 30.09.2024 | 40,23 | 40,23 | 40,23 | 40,23 | 0,89% | - |
| 27.09.2024 | 39,87 | 39,87 | 39,87 | 39,87 | -2,11% | - |
| 26.09.2024 | 40,73 | 40,73 | 40,73 | 40,73 | -0,32% | - |
| 25.09.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -1,24% | - |
| 24.09.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 1,75% | - |
| 23.09.2024 | 40,49 | 40,67 | 40,49 | 40,67 | 1,66% | 120,00 |
| 20.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,47% | 40,00 |
| 19.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,39% | - |
| 18.09.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 0,30% | - |
| 17.09.2024 | 40,64 | 40,64 | 40,64 | 40,64 | 0,64% | - |
| 16.09.2024 | 40,38 | 40,38 | 40,38 | 40,38 | -0,28% | - |
| 13.09.2024 | 40,49 | 40,49 | 40,49 | 40,49 | 0,53% | - |
| 12.09.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 0,05% | - |
| 11.09.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 0,41% | - |
| 10.09.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 0,59% | - |
| 09.09.2024 | 39,86 | 39,86 | 39,86 | 39,86 | -0,60% | - |
| 06.09.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,48% | - |
| 05.09.2024 | 39,91 | 39,91 | 39,91 | 39,91 | -2,84% | - |
| 04.09.2024 | 40,87 | 41,07 | 40,87 | 41,07 | -0,21% | 180,00 |
| 03.09.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -0,02% | - |
| 02.09.2024 | 41,17 | 41,17 | 41,17 | 41,17 | 0,66% | - |
| 30.08.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 2,00% | - |
| 29.08.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -1,06% | - |
| 28.08.2024 | 40,53 | 40,53 | 40,53 | 40,53 | -0,04% | - |
| 27.08.2024 | 40,54 | 40,54 | 40,54 | 40,54 | 0,60% | - |
| 26.08.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,71% | - |
| 23.08.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 0,73% | - |
| 22.08.2024 | 39,73 | 39,73 | 39,73 | 39,73 | 0,10% | - |
| 21.08.2024 | 39,69 | 39,69 | 39,69 | 39,69 | -1,89% | - |
| 20.08.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 1,80% | - |
| 19.08.2024 | 39,74 | 39,74 | 39,74 | 39,74 | -0,14% | - |
| 16.08.2024 | 39,79 | 39,79 | 39,79 | 39,79 | 1,39% | - |
| 15.08.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -0,01% | - |
| 14.08.2024 | 39,04 | 39,25 | 39,04 | 39,25 | -0,46% | 145,00 |
| 13.08.2024 | 39,43 | 39,43 | 39,43 | 39,43 | -0,01% | - |
| 12.08.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -1,30% | - |
| 09.08.2024 | 39,96 | 39,96 | 39,96 | 39,96 | 2,27% | - |
| 08.08.2024 | 39,07 | 39,07 | 39,07 | 39,07 | -0,32% | - |
| 07.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 4,24% | - |
| 06.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,69% | - |
| 05.08.2024 | 37,93 | 37,93 | 37,86 | 37,86 | -4,27% | 30,00 |
| 02.08.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,11% | - |
| 01.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,11% | - |
| 31.07.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 0,42% | - |
| 30.07.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 1,08% | - |
| 29.07.2024 | 39,06 | 39,06 | 39,06 | 39,06 | -0,50% | - |
| 26.07.2024 | 38,39 | 39,25 | 37,92 | 39,25 | 0,63% | 425,00 |
| 25.07.2024 | 39,01 | 39,01 | 39,01 | 39,01 | -3,21% | - |
| 24.07.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,38% | - |
| 23.07.2024 | 40,87 | 40,87 | 40,87 | 40,87 | 1,50% | - |
| 22.07.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 0,68% | - |
| 19.07.2024 | 39,58 | 39,99 | 39,58 | 39,99 | 2,96% | 64,00 |
| 18.07.2024 | 38,84 | 38,84 | 38,84 | 38,84 | 0,17% | - |
| 17.07.2024 | 38,60 | 38,78 | 38,60 | 38,78 | -0,39% | 180,00 |
| 16.07.2024 | 38,93 | 38,93 | 38,93 | 38,93 | -0,95% | - |
| 15.07.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,60% | - |
| 12.07.2024 | 39,07 | 39,07 | 39,07 | 39,07 | 0,14% | - |
| 11.07.2024 | 39,01 | 39,01 | 39,01 | 39,01 | 0,05% | - |
| 10.07.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 0,09% | - |
| 09.07.2024 | 38,96 | 38,96 | 38,96 | 38,96 | -0,17% | - |
| 08.07.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,89% | - |
| 05.07.2024 | 39,37 | 39,37 | 39,37 | 39,37 | -0,24% | - |
| 04.07.2024 | 39,47 | 39,47 | 39,47 | 39,47 | 0,75% | - |
| 03.07.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -0,27% | - |
| 02.07.2024 | 39,28 | 39,28 | 39,28 | 39,28 | -0,25% | - |
| 01.07.2024 | 39,38 | 39,38 | 39,38 | 39,38 | 0,06% | - |
| 28.06.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,61% | - |
| 27.06.2024 | 39,30 | 39,59 | 39,30 | 39,59 | -0,74% | 1,00 |
| 26.06.2024 | 39,89 | 39,89 | 39,89 | 39,89 | -0,19% | - |
| 25.06.2024 | 39,96 | 39,96 | 39,96 | 39,96 | 2,16% | - |
| 24.06.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -1,80% | - |
| 21.06.2024 | 39,38 | 39,83 | 39,38 | 39,83 | 2,65% | 275,00 |
| 20.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,12% | - |
| 19.06.2024 | 38,76 | 38,76 | 38,76 | 38,76 | 1,21% | - |