53,620$
0,24%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 53,44 | 53,62 | 52,78 | 53,62 | 0,24% | - |
| 20.12.2024 | 52,48 | 53,66 | 52,34 | 53,49 | 1,75% | 16.843.447,00 |
| 19.12.2024 | 52,48 | 52,98 | 51,89 | 52,57 | 1,08% | 8.455.547,00 |
| 18.12.2024 | 53,43 | 53,81 | 51,94 | 52,01 | -3,13% | 8.961.912,00 |
| 17.12.2024 | 53,64 | 53,81 | 52,80 | 53,69 | -0,52% | 7.504.004,00 |
| 16.12.2024 | 54,40 | 54,42 | 53,69 | 53,97 | -0,85% | 7.353.242,00 |
| 13.12.2024 | 54,88 | 54,88 | 54,14 | 54,43 | -1,38% | 7.224.182,00 |
| 12.12.2024 | 55,69 | 55,73 | 54,88 | 55,19 | -0,36% | 8.321.218,00 |
| 11.12.2024 | 54,83 | 56,06 | 54,61 | 55,39 | 1,54% | 7.856.456,00 |
| 10.12.2024 | 55,25 | 55,56 | 54,40 | 54,55 | -0,22% | 8.270.874,00 |
| 09.12.2024 | 56,95 | 57,00 | 54,56 | 54,67 | -3,83% | 8.365.056,00 |
| 06.12.2024 | 57,05 | 57,42 | 56,47 | 56,85 | -0,54% | 8.371.690,00 |
| 05.12.2024 | 56,38 | 57,80 | 56,34 | 57,16 | 1,53% | 7.330.589,00 |
| 04.12.2024 | 56,59 | 56,60 | 55,52 | 56,30 | -0,53% | 7.847.478,00 |
| 03.12.2024 | 56,70 | 56,91 | 56,20 | 56,60 | 0,27% | 6.948.347,00 |
| 02.12.2024 | 58,59 | 58,69 | 56,29 | 56,45 | -3,54% | 7.952.298,00 |
| 29.11.2024 | 58,49 | 58,89 | 58,29 | 58,52 | 0,65% | 3.638.531,00 |
| 27.11.2024 | 58,03 | 58,34 | 57,84 | 58,14 | -0,39% | 5.547.518,00 |
| 26.11.2024 | 58,31 | 58,68 | 58,01 | 58,37 | 0,31% | 7.363.123,00 |
| 25.11.2024 | 59,80 | 59,90 | 56,94 | 58,19 | -2,45% | 14.299.934,00 |
| 22.11.2024 | 59,76 | 60,36 | 59,52 | 59,65 | -0,15% | 6.594.961,00 |
| 21.11.2024 | 58,70 | 60,05 | 58,52 | 59,74 | 1,77% | 5.397.169,00 |
| 20.11.2024 | 58,80 | 59,17 | 58,36 | 58,70 | 0,17% | 6.926.767,00 |
| 19.11.2024 | 57,69 | 58,70 | 57,54 | 58,60 | 1,28% | 6.664.222,00 |
| 18.11.2024 | 56,86 | 58,11 | 56,65 | 57,86 | 2,32% | 8.605.362,00 |
| 15.11.2024 | 55,53 | 56,69 | 55,20 | 56,55 | 1,75% | 7.461.837,00 |
| 14.11.2024 | 55,73 | 56,12 | 55,35 | 55,58 | -0,04% | 6.026.495,00 |
| 13.11.2024 | 57,10 | 57,10 | 55,42 | 55,60 | -2,01% | 6.133.716,00 |
| 12.11.2024 | 56,98 | 57,22 | 56,16 | 56,74 | -0,28% | 4.933.345,00 |
| 11.11.2024 | 56,62 | 57,33 | 56,56 | 56,90 | 1,05% | 6.114.244,00 |
| 08.11.2024 | 55,39 | 56,80 | 55,39 | 56,31 | 1,57% | 7.120.229,00 |
| 07.11.2024 | 54,57 | 55,75 | 54,36 | 55,44 | 0,20% | 5.683.148,00 |
| 06.11.2024 | 54,97 | 55,79 | 54,32 | 55,33 | 4,30% | 8.219.899,00 |
| 05.11.2024 | 52,50 | 53,30 | 52,32 | 53,05 | 1,75% | 5.662.907,00 |
| 04.11.2024 | 51,63 | 52,18 | 51,48 | 52,14 | 1,12% | 6.524.138,00 |
| 01.11.2024 | 52,71 | 52,84 | 51,50 | 51,56 | -1,55% | 5.640.793,00 |
| 31.10.2024 | 52,36 | 52,71 | 52,18 | 52,37 | -0,23% | 5.902.471,00 |
| 30.10.2024 | 51,92 | 52,73 | 51,75 | 52,49 | 1,25% | 5.524.328,00 |
| 29.10.2024 | 52,24 | 52,29 | 51,46 | 51,84 | -0,86% | 7.903.387,00 |
| 28.10.2024 | 52,00 | 52,57 | 51,88 | 52,29 | -0,40% | 5.026.866,00 |
| 25.10.2024 | 52,81 | 52,85 | 52,21 | 52,50 | -0,23% | 5.595.874,00 |
| 24.10.2024 | 52,56 | 52,75 | 52,12 | 52,62 | 0,71% | 5.267.880,00 |
| 23.10.2024 | 52,17 | 52,74 | 52,04 | 52,25 | -0,10% | 5.866.842,00 |
| 22.10.2024 | 52,06 | 52,59 | 51,98 | 52,30 | 0,58% | 4.283.691,00 |
| 21.10.2024 | 52,41 | 52,82 | 51,69 | 52,00 | -0,69% | 4.334.500,00 |
| 18.10.2024 | 51,69 | 52,44 | 51,34 | 52,36 | 1,59% | 5.837.646,00 |
| 17.10.2024 | 51,50 | 52,17 | 51,40 | 51,54 | 0,33% | 5.336.740,00 |
| 16.10.2024 | 51,00 | 51,63 | 50,80 | 51,37 | 0,92% | 6.040.996,00 |
| 15.10.2024 | 50,45 | 51,05 | 50,29 | 50,90 | -0,24% | 5.434.196,00 |
| 14.10.2024 | 50,39 | 51,19 | 50,25 | 51,02 | 1,07% | 5.247.489,00 |
| 11.10.2024 | 49,51 | 50,53 | 49,30 | 50,48 | 2,04% | 9.246.780,00 |
| 10.10.2024 | 49,63 | 49,69 | 49,17 | 49,47 | -0,22% | 4.400.081,00 |
| 09.10.2024 | 48,81 | 49,69 | 48,71 | 49,58 | 1,31% | 4.044.291,00 |
| 08.10.2024 | 49,40 | 49,43 | 48,51 | 48,94 | -1,49% | 5.605.050,00 |
| 07.10.2024 | 49,62 | 49,94 | 49,50 | 49,68 | 0,10% | 4.998.690,00 |
| 04.10.2024 | 48,52 | 49,67 | 48,41 | 49,63 | 2,95% | 7.784.941,00 |
| 03.10.2024 | 47,97 | 48,33 | 47,52 | 48,21 | 1,20% | 5.932.878,00 |
| 02.10.2024 | 47,00 | 47,66 | 46,53 | 47,64 | 2,76% | 6.615.068,00 |
| 01.10.2024 | 45,29 | 46,40 | 45,24 | 46,36 | 1,56% | 6.520.142,00 |
| 30.09.2024 | 45,18 | 45,75 | 44,78 | 45,65 | 1,09% | 6.280.606,00 |
| 27.09.2024 | 44,89 | 45,27 | 44,65 | 45,16 | 0,94% | 4.605.336,00 |
| 26.09.2024 | 45,04 | 45,53 | 44,56 | 44,74 | -1,67% | 7.325.142,00 |
| 25.09.2024 | 46,00 | 46,20 | 45,33 | 45,50 | -1,15% | 6.262.456,00 |
| 24.09.2024 | 46,48 | 46,48 | 45,87 | 46,03 | -0,41% | 5.356.672,00 |
| 23.09.2024 | 45,44 | 46,29 | 45,39 | 46,22 | 1,85% | 4.099.229,00 |
| 20.09.2024 | 44,66 | 45,53 | 44,51 | 45,38 | 1,09% | 9.237.801,00 |
| 19.09.2024 | 45,51 | 45,69 | 44,86 | 44,89 | -0,64% | 4.787.747,00 |
| 18.09.2024 | 45,58 | 45,82 | 45,10 | 45,18 | -0,77% | 5.345.628,00 |
| 17.09.2024 | 45,47 | 45,79 | 45,30 | 45,53 | 0,20% | 3.585.145,00 |
| 16.09.2024 | 45,46 | 45,64 | 45,11 | 45,44 | 0,91% | 4.222.641,00 |
| 13.09.2024 | 44,79 | 45,07 | 44,64 | 45,03 | -0,13% | 2.685.707,00 |
| 12.09.2024 | 44,62 | 45,38 | 44,49 | 45,09 | 1,14% | 5.540.879,00 |
| 11.09.2024 | 44,55 | 44,74 | 43,98 | 44,58 | -0,47% | 4.642.535,00 |
| 10.09.2024 | 44,70 | 44,96 | 44,33 | 44,79 | 0,61% | 4.512.268,00 |
| 09.09.2024 | 44,41 | 44,64 | 44,09 | 44,52 | 0,59% | 4.289.368,00 |
| 06.09.2024 | 44,84 | 45,30 | 44,13 | 44,26 | -1,27% | 4.602.869,00 |
| 05.09.2024 | 44,74 | 45,09 | 44,50 | 44,83 | 0,85% | 4.430.587,00 |
| 04.09.2024 | 45,37 | 45,43 | 44,10 | 44,45 | -2,41% | 7.726.681,00 |
| 03.09.2024 | 45,46 | 45,69 | 44,73 | 45,55 | -0,48% | 4.528.685,00 |
| 30.08.2024 | 45,29 | 45,81 | 45,21 | 45,77 | 0,62% | 7.265.188,00 |
| 29.08.2024 | 45,09 | 45,50 | 44,69 | 45,49 | 1,25% | 4.051.027,00 |
| 28.08.2024 | 45,31 | 45,47 | 44,65 | 44,93 | -0,99% | 3.495.542,00 |
| 27.08.2024 | 45,38 | 45,54 | 45,05 | 45,38 | -0,24% | 4.070.921,00 |
| 26.08.2024 | 45,54 | 45,79 | 45,31 | 45,49 | 0,44% | 3.214.517,00 |
| 23.08.2024 | 44,89 | 45,35 | 44,74 | 45,29 | 1,39% | 3.351.233,00 |
| 22.08.2024 | 44,50 | 44,89 | 44,46 | 44,67 | 0,38% | 2.959.601,00 |
| 21.08.2024 | 44,49 | 44,73 | 44,22 | 44,50 | 0,41% | 4.053.738,00 |
| 20.08.2024 | 44,92 | 45,06 | 43,96 | 44,32 | -1,55% | 4.247.253,00 |
| 19.08.2024 | 44,17 | 45,05 | 44,15 | 45,02 | 2,02% | 5.635.423,00 |
| 16.08.2024 | 43,74 | 44,26 | 43,69 | 44,13 | 0,57% | 6.779.316,00 |
| 15.08.2024 | 43,56 | 43,95 | 43,45 | 43,88 | 1,13% | 4.121.404,00 |
| 14.08.2024 | 43,12 | 43,49 | 42,82 | 43,39 | 0,63% | 4.215.657,00 |
| 13.08.2024 | 43,12 | 43,22 | 42,79 | 43,12 | -0,44% | 4.640.290,00 |
| 12.08.2024 | 43,21 | 43,53 | 43,07 | 43,31 | 0,12% | 5.210.127,00 |
| 09.08.2024 | 43,84 | 43,84 | 43,11 | 43,26 | -1,37% | 6.048.566,00 |
| 08.08.2024 | 43,21 | 43,94 | 43,08 | 43,86 | 2,00% | 5.601.555,00 |
| 07.08.2024 | 43,37 | 44,29 | 42,95 | 43,00 | 0,40% | 9.581.072,00 |
| 06.08.2024 | 41,75 | 43,29 | 41,26 | 42,83 | 3,86% | 9.960.300,00 |
| 05.08.2024 | 41,00 | 41,41 | 40,41 | 41,24 | -2,27% | 7.767.695,00 |
| 02.08.2024 | 42,96 | 43,05 | 41,68 | 42,20 | -2,11% | 5.833.937,00 |