51,020€
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 51,17 | 51,44 | 50,64 | 51,02 | -1,30% | - |
| 19.09.2025 | 51,28 | 52,13 | 51,07 | 51,69 | 2,38% | - |
| 18.09.2025 | 50,18 | 51,57 | 49,99 | 50,49 | 2,14% | - |
| 17.09.2025 | 48,85 | 50,05 | 48,68 | 49,43 | 1,48% | 6,00 |
| 16.09.2025 | 49,63 | 49,66 | 48,64 | 48,71 | -1,82% | - |
| 15.09.2025 | 50,18 | 50,30 | 49,62 | 49,62 | -1,48% | - |
| 12.09.2025 | 50,17 | 50,37 | 50,04 | 50,36 | 0,08% | - |
| 11.09.2025 | 50,27 | 50,60 | 49,69 | 50,32 | 0,66% | - |
| 10.09.2025 | 49,13 | 50,57 | 48,91 | 49,99 | 1,32% | - |
| 09.09.2025 | 48,31 | 49,51 | 48,31 | 49,34 | 2,34% | - |
| 08.09.2025 | 48,82 | 49,21 | 48,07 | 48,21 | -0,91% | - |
| 05.09.2025 | 49,38 | 49,39 | 47,77 | 48,66 | -2,10% | - |
| 04.09.2025 | 49,50 | 50,26 | 49,12 | 49,70 | 0,86% | - |
| 03.09.2025 | 49,13 | 49,67 | 48,90 | 49,28 | 0,40% | - |
| 02.09.2025 | 49,37 | 49,68 | 48,80 | 49,08 | -0,29% | - |
| 01.09.2025 | 49,36 | 49,46 | 49,23 | 49,23 | -0,54% | - |
| 29.08.2025 | 49,63 | 49,72 | 49,21 | 49,49 | -0,29% | - |
| 28.08.2025 | 49,46 | 49,70 | 48,73 | 49,63 | 0,46% | - |
| 27.08.2025 | 49,19 | 49,60 | 49,00 | 49,41 | 0,89% | - |
| 26.08.2025 | 48,81 | 49,20 | 48,45 | 48,97 | 0,05% | - |
| 25.08.2025 | 48,76 | 49,23 | 48,36 | 48,95 | 0,52% | - |
| 22.08.2025 | 49,85 | 50,12 | 48,57 | 48,69 | -2,18% | - |
| 21.08.2025 | 49,11 | 50,11 | 48,73 | 49,78 | 1,37% | - |
| 20.08.2025 | 48,54 | 49,37 | 48,44 | 49,10 | 1,08% | - |
| 19.08.2025 | 48,42 | 48,66 | 47,71 | 48,58 | 0,24% | - |
| 18.08.2025 | 49,14 | 49,48 | 48,24 | 48,46 | -1,38% | - |
| 15.08.2025 | 49,54 | 50,11 | 49,01 | 49,14 | -0,26% | - |
| 14.08.2025 | 49,40 | 49,81 | 49,08 | 49,27 | -0,34% | - |
| 13.08.2025 | 49,43 | 49,78 | 48,52 | 49,44 | -0,11% | - |
| 12.08.2025 | 50,00 | 50,20 | 48,68 | 49,49 | -1,12% | - |
| 11.08.2025 | 49,70 | 50,61 | 49,25 | 50,05 | 0,60% | - |
| 08.08.2025 | 49,74 | 50,21 | 49,02 | 49,75 | 0,21% | - |
| 07.08.2025 | 50,24 | 51,01 | 49,53 | 49,65 | -1,34% | - |
| 06.08.2025 | 51,17 | 51,25 | 49,49 | 50,33 | -1,28% | - |
| 05.08.2025 | 51,85 | 51,92 | 49,24 | 50,98 | -2,08% | - |
| 04.08.2025 | 52,26 | 52,80 | 51,66 | 52,07 | -0,07% | - |
| 01.08.2025 | 52,33 | 52,54 | 51,05 | 52,10 | -0,69% | - |
| 31.07.2025 | 51,90 | 53,16 | 51,59 | 52,46 | 1,73% | - |
| 30.07.2025 | 51,03 | 51,91 | 50,88 | 51,57 | 1,09% | - |
| 29.07.2025 | 49,75 | 51,18 | 49,63 | 51,02 | 2,78% | 2.000,00 |
| 28.07.2025 | 49,45 | 50,04 | 49,33 | 49,64 | 0,79% | 1.000,00 |
| 25.07.2025 | 50,10 | 50,24 | 49,16 | 49,25 | -1,44% | - |
| 24.07.2025 | 48,87 | 50,09 | 48,81 | 49,97 | 1,93% | - |
| 23.07.2025 | 49,05 | 49,41 | 48,57 | 49,02 | 0,44% | - |
| 22.07.2025 | 49,36 | 49,75 | 48,81 | 48,81 | -1,03% | - |
| 21.07.2025 | 51,07 | 51,20 | 49,24 | 49,32 | -3,45% | 100,00 |
| 18.07.2025 | 50,12 | 51,51 | 49,84 | 51,08 | 1,94% | - |
| 17.07.2025 | 50,27 | 50,73 | 49,66 | 50,11 | -0,32% | - |
| 16.07.2025 | 50,15 | 50,66 | 49,80 | 50,27 | -0,10% | - |
| 15.07.2025 | 50,57 | 50,62 | 49,38 | 50,32 | -0,59% | - |
| 14.07.2025 | 49,61 | 50,70 | 49,57 | 50,62 | 1,59% | - |
| 11.07.2025 | 49,24 | 50,03 | 49,02 | 49,82 | 0,84% | - |
| 10.07.2025 | 49,19 | 49,48 | 48,37 | 49,41 | 0,11% | - |
| 09.07.2025 | 49,22 | 49,82 | 48,81 | 49,35 | 0,32% | - |
| 08.07.2025 | 49,82 | 50,03 | 48,47 | 49,20 | -1,43% | - |
| 07.07.2025 | 49,73 | 50,40 | 49,69 | 49,91 | 0,72% | - |
| 04.07.2025 | 49,70 | 49,70 | 49,47 | 49,55 | -0,72% | - |
| 03.07.2025 | 50,21 | 50,86 | 49,38 | 49,91 | -0,42% | - |
| 02.07.2025 | 49,84 | 50,47 | 49,17 | 50,12 | 0,60% | - |
| 01.07.2025 | 53,25 | 53,60 | 49,59 | 49,82 | -6,55% | - |
| 30.06.2025 | 53,33 | 53,96 | 53,06 | 53,32 | -0,42% | - |
| 27.06.2025 | 53,89 | 53,92 | 53,20 | 53,54 | -0,30% | - |
| 26.06.2025 | 52,01 | 53,70 | 51,55 | 53,70 | 3,09% | - |
| 25.06.2025 | 52,66 | 52,75 | 51,71 | 52,09 | -1,06% | - |
| 24.06.2025 | 52,45 | 52,78 | 51,78 | 52,65 | 0,83% | - |
| 23.06.2025 | 52,44 | 53,71 | 51,84 | 52,22 | -0,59% | - |
| 20.06.2025 | 51,18 | 52,53 | 51,12 | 52,53 | 3,10% | - |
| 19.06.2025 | 51,47 | 51,48 | 50,95 | 50,95 | -1,07% | - |
| 18.06.2025 | 50,88 | 51,77 | 50,57 | 51,50 | 1,15% | - |
| 17.06.2025 | 50,97 | 51,60 | 50,76 | 50,91 | -0,57% | - |
| 16.06.2025 | 51,80 | 52,41 | 50,88 | 51,20 | -1,05% | - |
| 13.06.2025 | 52,02 | 53,66 | 50,91 | 51,75 | -0,29% | - |
| 12.06.2025 | 51,38 | 51,90 | 50,84 | 51,90 | 0,27% | - |
| 11.06.2025 | 51,50 | 51,97 | 51,42 | 51,76 | 0,27% | - |
| 10.06.2025 | 52,22 | 52,83 | 51,20 | 51,62 | -1,12% | - |
| 09.06.2025 | 52,95 | 53,44 | 51,86 | 52,20 | -1,73% | - |
| 06.06.2025 | 53,12 | 53,71 | 52,87 | 53,12 | 0,31% | - |
| 05.06.2025 | 52,68 | 53,17 | 52,19 | 52,96 | 0,50% | - |
| 04.06.2025 | 53,73 | 53,77 | 52,43 | 52,69 | -1,94% | - |
| 03.06.2025 | 53,48 | 54,00 | 53,29 | 53,74 | 0,35% | - |
| 02.06.2025 | 52,98 | 53,73 | 52,64 | 53,55 | 0,60% | - |
| 30.05.2025 | 53,24 | 53,55 | 52,58 | 53,23 | 0,37% | - |
| 29.05.2025 | 54,73 | 54,73 | 52,46 | 53,04 | -1,20% | - |
| 28.05.2025 | 53,08 | 53,83 | 52,92 | 53,68 | 1,21% | - |
| 27.05.2025 | 52,34 | 53,31 | 52,10 | 53,04 | 1,20% | - |
| 26.05.2025 | 52,11 | 52,46 | 52,08 | 52,41 | 0,96% | - |
| 23.05.2025 | 50,99 | 52,00 | 50,22 | 51,91 | 1,42% | - |
| 22.05.2025 | 51,15 | 51,57 | 50,60 | 51,19 | 0,06% | - |
| 21.05.2025 | 51,68 | 51,91 | 51,08 | 51,16 | -1,84% | - |
| 20.05.2025 | 51,94 | 52,49 | 51,82 | 52,12 | 0,06% | - |
| 19.05.2025 | 52,20 | 52,21 | 51,25 | 52,09 | -1,22% | - |
| 16.05.2025 | 52,37 | 52,88 | 51,97 | 52,73 | 0,33% | - |
| 15.05.2025 | 51,72 | 52,65 | 51,50 | 52,56 | 0,88% | - |
| 14.05.2025 | 51,94 | 52,25 | 51,41 | 52,10 | 0,40% | - |
| 13.05.2025 | 51,29 | 52,24 | 51,17 | 51,89 | 0,74% | - |
| 12.05.2025 | 51,95 | 53,29 | 50,93 | 51,51 | 0,60% | 900,00 |
| 09.05.2025 | 50,81 | 51,51 | 50,59 | 51,21 | 0,73% | - |
| 08.05.2025 | 52,45 | 52,71 | 50,82 | 50,84 | -2,48% | - |
| 07.05.2025 | 51,91 | 52,40 | 51,24 | 52,13 | 0,99% | - |
| 06.05.2025 | 53,03 | 53,62 | 50,11 | 51,62 | -2,92% | - |