54,820€
-0,69%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,71 | 56,56 | 54,57 | 54,92 | -1,34% | - |
| 20.02.2025 | 55,75 | 55,81 | 54,40 | 55,66 | -0,43% | - |
| 19.02.2025 | 55,33 | 56,67 | 54,93 | 55,90 | 1,03% | - |
| 18.02.2025 | 54,20 | 55,75 | 54,10 | 55,33 | 2,27% | - |
| 17.02.2025 | 54,58 | 55,03 | 54,00 | 54,10 | -0,36% | - |
| 14.02.2025 | 54,99 | 55,14 | 54,20 | 54,30 | -1,15% | - |
| 13.02.2025 | 52,65 | 55,37 | 51,31 | 54,93 | 4,10% | - |
| 12.02.2025 | 53,32 | 53,73 | 51,87 | 52,76 | -1,01% | - |
| 11.02.2025 | 54,37 | 54,58 | 52,79 | 53,30 | -2,18% | - |
| 10.02.2025 | 54,33 | 55,11 | 54,03 | 54,49 | 0,62% | - |
| 07.02.2025 | 53,94 | 54,37 | 53,43 | 54,16 | 0,47% | - |
| 06.02.2025 | 54,80 | 55,35 | 53,58 | 53,90 | -1,35% | - |
| 05.02.2025 | 53,72 | 54,86 | 53,33 | 54,64 | 1,85% | - |
| 04.02.2025 | 54,50 | 54,65 | 53,33 | 53,65 | -1,75% | - |
| 03.02.2025 | 53,32 | 54,97 | 53,18 | 54,61 | 2,21% | 861,00 |
| 31.01.2025 | 54,58 | 54,88 | 53,27 | 53,43 | -1,72% | - |
| 30.01.2025 | 53,23 | 54,56 | 53,06 | 54,36 | 2,35% | - |
| 29.01.2025 | 52,88 | 54,15 | 52,75 | 53,11 | 0,38% | - |
| 28.01.2025 | 52,09 | 53,16 | 50,85 | 52,91 | 1,70% | - |
| 27.01.2025 | 56,48 | 56,52 | 50,85 | 52,03 | -8,33% | 300,00 |
| 24.01.2025 | 56,86 | 57,22 | 56,47 | 56,76 | -0,61% | - |
| 23.01.2025 | 56,85 | 57,42 | 56,23 | 57,11 | 0,44% | 2.660,00 |
| 22.01.2025 | 58,26 | 58,96 | 56,80 | 56,86 | -2,26% | - |
| 21.01.2025 | 57,97 | 58,43 | 56,99 | 58,17 | 0,67% | - |
| 20.01.2025 | 57,39 | 58,80 | 57,27 | 57,79 | 0,83% | - |
| 17.01.2025 | 57,60 | 58,08 | 56,91 | 57,31 | -0,27% | - |
| 16.01.2025 | 56,45 | 57,48 | 56,27 | 57,47 | 2,01% | - |
| 15.01.2025 | 56,65 | 57,41 | 56,08 | 56,33 | -0,03% | 261,00 |
| 14.01.2025 | 54,73 | 56,72 | 54,11 | 56,35 | 2,73% | - |
| 13.01.2025 | 54,19 | 55,01 | 54,06 | 54,85 | 1,22% | - |
| 10.01.2025 | 54,74 | 56,26 | 54,07 | 54,19 | -0,87% | - |
| 09.01.2025 | 54,68 | 54,76 | 54,56 | 54,67 | 0,04% | 150,00 |
| 08.01.2025 | 53,76 | 54,70 | 53,67 | 54,65 | 1,73% | - |
| 07.01.2025 | 53,64 | 54,18 | 53,32 | 53,72 | -0,03% | 30,00 |
| 06.01.2025 | 54,88 | 55,57 | 53,57 | 53,73 | -2,19% | - |
| 03.01.2025 | 54,47 | 55,33 | 54,18 | 54,94 | 0,83% | - |
| 02.01.2025 | 52,31 | 54,53 | 52,26 | 54,49 | 5,35% | - |
| 30.12.2024 | 51,58 | 51,81 | 51,44 | 51,72 | -0,05% | - |
| 27.12.2024 | 51,80 | 52,17 | 51,38 | 51,75 | -0,34% | - |
| 23.12.2024 | 51,42 | 51,97 | 50,76 | 51,92 | 1,22% | - |
| 20.12.2024 | 50,65 | 51,48 | 49,98 | 51,30 | 1,20% | - |
| 19.12.2024 | 50,14 | 51,10 | 49,94 | 50,69 | 1,05% | - |
| 18.12.2024 | 51,18 | 51,33 | 50,14 | 50,16 | -1,98% | 15,00 |
| 17.12.2024 | 51,29 | 51,42 | 50,28 | 51,18 | -0,34% | - |
| 16.12.2024 | 51,81 | 51,96 | 51,07 | 51,35 | -0,95% | - |
| 13.12.2024 | 52,30 | 52,39 | 51,55 | 51,84 | -1,69% | - |
| 12.12.2024 | 52,59 | 53,08 | 52,34 | 52,73 | -0,13% | - |
| 11.12.2024 | 51,83 | 53,46 | 51,82 | 52,80 | 1,86% | - |
| 10.12.2024 | 51,77 | 52,88 | 51,69 | 51,84 | 0,00% | - |
| 09.12.2024 | 53,86 | 54,09 | 51,67 | 51,84 | -3,65% | - |
| 06.12.2024 | 54,02 | 54,22 | 53,42 | 53,80 | -0,39% | - |
| 05.12.2024 | 53,55 | 54,70 | 53,20 | 54,01 | 0,86% | - |
| 04.12.2024 | 53,95 | 54,20 | 52,70 | 53,55 | -0,56% | - |
| 03.12.2024 | 53,86 | 54,18 | 53,44 | 53,85 | 0,19% | - |
| 02.12.2024 | 55,59 | 56,10 | 53,44 | 53,75 | -3,45% | - |
| 29.11.2024 | 55,10 | 55,77 | 55,00 | 55,67 | 0,81% | - |
| 28.11.2024 | 55,19 | 55,27 | 55,13 | 55,23 | 0,35% | - |
| 27.11.2024 | 55,72 | 55,72 | 54,78 | 55,03 | -1,18% | - |
| 26.11.2024 | 55,57 | 55,86 | 55,15 | 55,69 | 0,38% | - |
| 25.11.2024 | 57,24 | 57,45 | 54,40 | 55,48 | -3,11% | - |
| 22.11.2024 | 57,09 | 57,97 | 56,98 | 57,26 | 0,42% | - |
| 21.11.2024 | 55,65 | 57,29 | 55,49 | 57,02 | 2,39% | - |
| 20.11.2024 | 55,63 | 56,17 | 55,38 | 55,69 | 0,68% | - |
| 19.11.2024 | 54,66 | 55,50 | 54,28 | 55,31 | 1,26% | - |
| 18.11.2024 | 53,69 | 54,85 | 53,38 | 54,62 | 1,69% | 530,00 |
| 15.11.2024 | 52,46 | 53,85 | 52,09 | 53,71 | 1,68% | - |
| 14.11.2024 | 52,64 | 53,50 | 52,43 | 52,82 | 0,33% | 200,00 |
| 13.11.2024 | 53,30 | 53,66 | 52,49 | 52,65 | -1,41% | 640,00 |
| 12.11.2024 | 53,46 | 53,87 | 52,84 | 53,40 | -0,02% | - |
| 11.11.2024 | 52,61 | 53,82 | 52,61 | 53,41 | 1,66% | - |
| 08.11.2024 | 51,45 | 53,02 | 51,37 | 52,54 | 2,39% | 400,00 |
| 07.11.2024 | 51,58 | 52,35 | 50,22 | 51,32 | -0,55% | - |
| 06.11.2024 | 50,31 | 51,97 | 50,27 | 51,60 | 6,30% | - |
| 05.11.2024 | 47,99 | 48,86 | 47,81 | 48,54 | 1,26% | - |
| 04.11.2024 | 47,32 | 47,96 | 47,20 | 47,94 | 0,22% | 750,00 |
| 01.11.2024 | 48,15 | 48,70 | 47,52 | 47,83 | 0,54% | - |
| 31.10.2024 | 48,21 | 48,70 | 47,57 | 47,57 | -2,07% | - |
| 30.10.2024 | 47,63 | 48,58 | 47,37 | 48,58 | 1,49% | - |
| 29.10.2024 | 48,34 | 48,52 | 47,37 | 47,86 | -0,41% | 48,00 |
| 28.10.2024 | 48,85 | 48,92 | 47,90 | 48,06 | -1,18% | - |
| 25.10.2024 | 48,60 | 48,81 | 48,33 | 48,64 | 0,11% | 80,00 |
| 24.10.2024 | 48,34 | 48,91 | 48,26 | 48,58 | 0,28% | - |
| 23.10.2024 | 48,27 | 48,92 | 48,24 | 48,45 | -0,01% | - |
| 22.10.2024 | 47,97 | 48,67 | 47,76 | 48,45 | 0,74% | - |
| 21.10.2024 | 48,19 | 48,66 | 47,78 | 48,10 | -0,20% | - |
| 18.10.2024 | 47,78 | 48,26 | 47,26 | 48,19 | 1,23% | - |
| 17.10.2024 | 47,28 | 48,21 | 47,09 | 47,60 | 0,59% | - |
| 16.10.2024 | 46,71 | 47,55 | 46,65 | 47,32 | 1,21% | - |
| 15.10.2024 | 46,89 | 46,94 | 45,04 | 46,76 | -0,14% | 212,00 |
| 14.10.2024 | 46,18 | 46,92 | 46,00 | 46,82 | 1,38% | 1.000,00 |
| 11.10.2024 | 45,23 | 46,21 | 45,01 | 46,19 | 2,09% | - |
| 10.10.2024 | 45,29 | 45,49 | 44,98 | 45,24 | -0,15% | - |
| 09.10.2024 | 44,55 | 45,43 | 44,49 | 45,31 | 1,65% | - |
| 08.10.2024 | 45,22 | 45,35 | 44,22 | 44,58 | -1,54% | - |
| 07.10.2024 | 45,22 | 45,48 | 45,05 | 45,27 | 0,14% | - |
| 04.10.2024 | 43,75 | 45,27 | 43,74 | 45,21 | 3,42% | - |
| 03.10.2024 | 43,35 | 43,81 | 43,01 | 43,71 | 1,35% | - |
| 02.10.2024 | 41,79 | 43,13 | 41,71 | 43,13 | 2,94% | - |
| 01.10.2024 | 40,95 | 41,92 | 40,80 | 41,90 | 2,18% | - |
| 30.09.2024 | 40,43 | 41,07 | 40,08 | 41,00 | 1,33% | - |