66,890€
3,90%
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 | 66,20 | 66,20 | 66,20 | 66,20 | 2,83% | - |
| 14.05.2026 | 64,38 | 64,38 | 64,38 | 64,38 | 1,55% | - |
| 13.05.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 1,12% | - |
| 12.05.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 2,08% | - |
| 11.05.2026 | 60,90 | 61,42 | 60,90 | 61,42 | -0,78% | 100,00 |
| 08.05.2026 | 61,90 | 61,90 | 61,90 | 61,90 | -0,90% | - |
| 07.05.2026 | 62,46 | 62,46 | 62,46 | 62,46 | -2,07% | - |
| 06.05.2026 | 64,64 | 64,64 | 63,78 | 63,78 | -1,48% | 10,00 |
| 05.05.2026 | 64,26 | 64,94 | 64,26 | 64,74 | -0,06% | 35,00 |
| 04.05.2026 | 64,78 | 64,78 | 64,78 | 64,78 | 3,68% | 75,00 |
| 30.04.2026 | 62,48 | 62,48 | 62,48 | 62,48 | 0,51% | - |
| 29.04.2026 | 62,16 | 62,16 | 62,16 | 62,16 | 2,20% | - |
| 28.04.2026 | 60,82 | 60,82 | 60,82 | 60,82 | -0,69% | - |
| 27.04.2026 | 61,24 | 61,24 | 61,24 | 61,24 | 0,33% | - |
| 24.04.2026 | 61,04 | 61,04 | 61,04 | 61,04 | 1,23% | - |
| 23.04.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,87% | - |
| 22.04.2026 | 59,78 | 59,78 | 59,78 | 59,78 | -0,27% | - |
| 21.04.2026 | 59,94 | 59,94 | 59,94 | 59,94 | -1,83% | - |
| 20.04.2026 | 61,06 | 61,06 | 61,06 | 61,06 | 2,00% | - |
| 17.04.2026 | 59,86 | 59,86 | 59,86 | 59,86 | 0,30% | - |
| 16.04.2026 | 59,68 | 59,68 | 59,68 | 59,68 | -0,96% | - |
| 15.04.2026 | 60,26 | 60,26 | 60,26 | 60,26 | 0,60% | - |
| 14.04.2026 | 60,48 | 60,48 | 59,90 | 59,90 | -2,92% | 20,00 |
| 13.04.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -0,42% | - |
| 10.04.2026 | 61,96 | 61,96 | 61,96 | 61,96 | -0,48% | - |
| 09.04.2026 | 62,26 | 62,26 | 62,26 | 62,26 | 2,40% | - |
| 08.04.2026 | 60,70 | 60,80 | 60,70 | 60,80 | -4,25% | 30,00 |
| 07.04.2026 | 62,46 | 63,50 | 62,46 | 63,50 | 1,00% | 3,00 |
| 02.04.2026 | 62,87 | 62,87 | 62,87 | 62,87 | 0,24% | - |
| 01.04.2026 | 62,72 | 62,72 | 62,72 | 62,72 | -0,68% | - |
| 31.03.2026 | 63,15 | 63,15 | 63,15 | 63,15 | -0,71% | - |
| 30.03.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -0,67% | - |
| 27.03.2026 | 64,03 | 64,03 | 64,03 | 64,03 | 0,99% | - |
| 26.03.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -1,06% | - |
| 25.03.2026 | 64,08 | 64,08 | 64,08 | 64,08 | 1,50% | - |
| 24.03.2026 | 63,13 | 63,13 | 63,13 | 63,13 | 0,16% | - |
| 23.03.2026 | 63,03 | 63,03 | 63,03 | 63,03 | -1,02% | - |
| 20.03.2026 | 63,68 | 63,68 | 63,68 | 63,68 | 0,79% | - |
| 19.03.2026 | 63,18 | 63,18 | 63,18 | 63,18 | -0,82% | - |
| 18.03.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -0,25% | - |
| 17.03.2026 | 63,86 | 63,86 | 63,86 | 63,86 | 0,16% | - |
| 16.03.2026 | 64,04 | 64,04 | 63,76 | 63,76 | 0,98% | 16,00 |
| 13.03.2026 | 63,14 | 63,14 | 63,14 | 63,14 | -1,16% | - |
| 12.03.2026 | 63,88 | 63,88 | 63,88 | 63,88 | 1,03% | - |
| 11.03.2026 | 63,23 | 63,23 | 63,23 | 63,23 | 1,07% | - |
| 10.03.2026 | 62,56 | 62,56 | 62,56 | 62,56 | -2,95% | - |
| 09.03.2026 | 64,46 | 64,46 | 64,46 | 64,46 | 0,53% | - |
| 06.03.2026 | 64,12 | 64,12 | 64,12 | 64,12 | -0,97% | - |
| 05.03.2026 | 64,90 | 64,90 | 64,75 | 64,75 | -0,15% | 35,00 |
| 04.03.2026 | 64,85 | 64,85 | 64,85 | 64,85 | 0,19% | - |
| 03.03.2026 | 64,73 | 64,73 | 64,73 | 64,73 | 2,07% | - |
| 02.03.2026 | 63,42 | 63,42 | 63,42 | 63,42 | 0,78% | - |
| 27.02.2026 | 62,93 | 62,93 | 62,93 | 62,93 | 1,11% | - |
| 26.02.2026 | 62,24 | 62,24 | 62,24 | 62,24 | 0,35% | - |
| 25.02.2026 | 62,02 | 62,02 | 62,02 | 62,02 | 1,01% | - |
| 24.02.2026 | 61,69 | 61,75 | 61,40 | 61,40 | 0,29% | 300,00 |
| 23.02.2026 | 61,22 | 61,22 | 61,22 | 61,22 | 0,03% | - |
| 20.02.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,46% | - |
| 19.02.2026 | 60,92 | 60,92 | 60,92 | 60,92 | 0,68% | - |
| 18.02.2026 | 60,51 | 60,51 | 60,51 | 60,51 | -0,15% | - |
| 17.02.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -0,16% | - |
| 16.02.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 1,76% | - |
| 13.02.2026 | 59,65 | 59,65 | 59,65 | 59,65 | -0,13% | - |
| 12.02.2026 | 59,73 | 59,73 | 59,73 | 59,73 | 3,79% | - |
| 11.02.2026 | 57,55 | 57,55 | 57,55 | 57,55 | 1,50% | - |
| 10.02.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -0,07% | - |
| 09.02.2026 | 56,74 | 56,74 | 56,74 | 56,74 | 1,10% | 10,00 |
| 06.02.2026 | 56,79 | 57,59 | 56,12 | 56,12 | 0,04% | 300,00 |
| 05.02.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -2,72% | - |
| 04.02.2026 | 57,67 | 57,67 | 57,67 | 57,67 | 3,04% | - |
| 03.02.2026 | 55,97 | 55,97 | 55,97 | 55,97 | -0,14% | - |
| 02.02.2026 | 56,05 | 56,05 | 56,05 | 56,05 | -1,22% | - |
| 30.01.2026 | 55,88 | 56,74 | 55,88 | 56,74 | 2,07% | 850,00 |
| 29.01.2026 | 55,59 | 55,59 | 55,59 | 55,59 | 2,13% | - |
| 28.01.2026 | 54,43 | 54,43 | 54,43 | 54,43 | -1,13% | - |
| 27.01.2026 | 53,97 | 55,05 | 53,97 | 55,05 | 1,05% | 100,00 |
| 26.01.2026 | 54,48 | 54,48 | 54,48 | 54,48 | 0,81% | - |
| 23.01.2026 | 54,04 | 54,04 | 54,04 | 54,04 | 0,37% | - |
| 22.01.2026 | 53,84 | 53,84 | 53,84 | 53,84 | 2,96% | - |
| 21.01.2026 | 52,29 | 52,29 | 52,29 | 52,29 | 0,35% | - |
| 20.01.2026 | 52,11 | 52,11 | 52,11 | 52,11 | -1,66% | - |
| 19.01.2026 | 52,99 | 52,99 | 52,99 | 52,99 | -0,39% | - |
| 16.01.2026 | 51,76 | 53,20 | 51,76 | 53,20 | 2,41% | 15,00 |
| 15.01.2026 | 51,95 | 51,95 | 51,95 | 51,95 | -1,18% | - |
| 14.01.2026 | 51,62 | 52,65 | 51,62 | 52,57 | 1,88% | 399,00 |
| 13.01.2026 | 50,77 | 51,60 | 50,77 | 51,60 | 0,76% | 635,00 |
| 12.01.2026 | 51,21 | 51,21 | 51,21 | 51,21 | -1,95% | - |
| 09.01.2026 | 52,23 | 52,23 | 52,23 | 52,23 | 1,18% | - |
| 08.01.2026 | 51,62 | 51,62 | 51,62 | 51,62 | 2,04% | - |
| 07.01.2026 | 50,59 | 50,59 | 50,59 | 50,59 | 0,78% | - |
| 06.01.2026 | 51,90 | 51,90 | 50,20 | 50,20 | -5,05% | 200,00 |
| 05.01.2026 | 52,87 | 52,87 | 52,87 | 52,87 | 3,97% | 40,00 |
| 02.01.2026 | 51,08 | 51,08 | 50,85 | 50,85 | 0,69% | 190,00 |
| 30.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,46% | - |
| 29.12.2025 | 50,27 | 50,27 | 50,27 | 50,27 | 0,98% | - |
| 23.12.2025 | 49,78 | 49,78 | 49,78 | 49,78 | 0,51% | - |
| 22.12.2025 | 49,56 | 49,56 | 49,53 | 49,53 | -0,54% | 250,00 |
| 19.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,22% | - |
| 18.12.2025 | 49,91 | 49,91 | 49,91 | 49,91 | 0,51% | - |
| 17.12.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -1,14% | - |