59,723$
0,90%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 58,94 | 59,94 | 58,57 | 59,71 | 0,88% | - |
| 28.03.2025 | 59,36 | 59,48 | 58,67 | 59,19 | -0,40% | 5.451.720,00 |
| 27.03.2025 | 59,93 | 59,96 | 59,00 | 59,43 | -0,87% | 5.421.331,00 |
| 26.03.2025 | 61,29 | 61,43 | 59,65 | 59,95 | -1,58% | 8.936.466,00 |
| 25.03.2025 | 61,25 | 61,67 | 60,69 | 60,91 | -0,29% | 6.528.856,00 |
| 24.03.2025 | 60,06 | 61,55 | 60,00 | 61,09 | 2,50% | 6.314.315,00 |
| 21.03.2025 | 59,68 | 59,88 | 59,18 | 59,60 | -0,25% | 13.202.493,00 |
| 20.03.2025 | 59,00 | 59,81 | 58,91 | 59,75 | 0,72% | 5.967.690,00 |
| 19.03.2025 | 58,72 | 59,57 | 58,47 | 59,32 | 1,58% | 5.173.998,00 |
| 18.03.2025 | 58,37 | 58,99 | 57,97 | 58,40 | 0,02% | 5.519.340,00 |
| 17.03.2025 | 57,27 | 58,95 | 57,06 | 58,39 | 1,96% | 7.491.733,00 |
| 14.03.2025 | 56,02 | 57,76 | 55,88 | 57,27 | 1,94% | 6.027.627,00 |
| 13.03.2025 | 56,26 | 56,46 | 55,55 | 56,18 | -0,21% | 7.911.798,00 |
| 12.03.2025 | 55,71 | 56,99 | 55,25 | 56,30 | 2,46% | 7.875.406,00 |
| 11.03.2025 | 53,98 | 55,78 | 53,93 | 54,95 | 1,72% | 7.004.256,00 |
| 10.03.2025 | 53,91 | 54,84 | 53,29 | 54,02 | -0,66% | 8.026.933,00 |
| 07.03.2025 | 54,75 | 55,08 | 52,79 | 54,38 | -0,42% | 9.674.042,00 |
| 06.03.2025 | 55,58 | 55,86 | 54,35 | 54,61 | -2,86% | 8.795.376,00 |
| 05.03.2025 | 56,59 | 56,61 | 54,97 | 56,22 | -1,02% | 12.271.708,00 |
| 04.03.2025 | 57,07 | 57,73 | 55,70 | 56,80 | -1,39% | 9.059.948,00 |
| 03.03.2025 | 58,49 | 59,04 | 57,17 | 57,60 | -1,00% | 5.956.328,00 |
| 28.02.2025 | 56,00 | 58,30 | 55,79 | 58,18 | 3,41% | 9.105.822,00 |
| 27.02.2025 | 57,02 | 57,10 | 55,87 | 56,26 | -1,12% | 7.264.944,00 |
| 26.02.2025 | 56,30 | 57,24 | 56,05 | 56,90 | 1,28% | 7.359.592,00 |
| 25.02.2025 | 57,34 | 57,52 | 54,59 | 56,18 | -2,01% | 7.932.416,00 |
| 24.02.2025 | 57,74 | 58,59 | 56,28 | 57,33 | -0,19% | 9.039.877,00 |
| 21.02.2025 | 58,15 | 59,15 | 57,21 | 57,44 | -1,73% | 11.081.382,00 |
| 20.02.2025 | 57,66 | 58,60 | 56,92 | 58,45 | 0,31% | 6.417.632,00 |
| 19.02.2025 | 57,78 | 59,13 | 57,44 | 58,27 | 0,81% | 7.502.762,00 |
| 18.02.2025 | 57,11 | 58,21 | 57,10 | 57,80 | 1,44% | 7.371.032,00 |
| 14.02.2025 | 57,77 | 57,90 | 56,89 | 56,98 | -0,84% | 7.441.172,00 |
| 13.02.2025 | 53,17 | 57,89 | 53,17 | 57,46 | 4,82% | 13.615.829,00 |
| 12.02.2025 | 53,94 | 55,54 | 53,73 | 54,82 | -0,76% | 7.959.085,00 |
| 11.02.2025 | 55,93 | 56,00 | 54,67 | 55,24 | -1,66% | 8.835.201,00 |
| 10.02.2025 | 56,10 | 56,84 | 55,68 | 56,17 | 0,41% | 7.269.769,00 |
| 07.02.2025 | 56,09 | 56,29 | 55,45 | 55,94 | -0,12% | 5.161.984,00 |
| 06.02.2025 | 57,18 | 57,39 | 55,53 | 56,01 | -1,48% | 6.242.977,00 |
| 05.02.2025 | 56,04 | 57,13 | 56,00 | 56,85 | 2,03% | 6.781.998,00 |
| 04.02.2025 | 55,70 | 56,29 | 55,36 | 55,72 | -0,85% | 5.465.516,00 |
| 03.02.2025 | 54,92 | 56,56 | 54,60 | 56,20 | 1,39% | 6.018.848,00 |
| 31.01.2025 | 56,59 | 56,82 | 55,25 | 55,43 | -2,05% | 7.581.521,00 |
| 30.01.2025 | 55,96 | 56,83 | 55,77 | 56,59 | 2,28% | 6.501.529,00 |
| 29.01.2025 | 55,21 | 56,35 | 54,85 | 55,33 | 0,24% | 7.162.384,00 |
| 28.01.2025 | 54,95 | 55,39 | 53,04 | 55,20 | 1,19% | 9.580.467,00 |
| 27.01.2025 | 57,66 | 57,87 | 53,36 | 54,55 | -8,43% | 18.513.302,00 |
| 24.01.2025 | 59,49 | 60,00 | 59,27 | 59,57 | 0,13% | 4.653.818,00 |
| 23.01.2025 | 59,66 | 59,72 | 58,55 | 59,49 | 0,49% | 5.686.611,00 |
| 22.01.2025 | 61,20 | 61,46 | 59,13 | 59,20 | -2,36% | 8.795.995,00 |
| 21.01.2025 | 59,30 | 60,91 | 59,14 | 60,63 | 2,52% | 8.577.693,00 |
| 17.01.2025 | 59,07 | 59,60 | 58,65 | 59,14 | -0,07% | 8.348.006,00 |
| 16.01.2025 | 58,14 | 59,22 | 57,90 | 59,18 | 2,02% | 7.016.187,00 |
| 15.01.2025 | 58,89 | 59,30 | 57,70 | 58,01 | -0,09% | 8.115.523,00 |
| 14.01.2025 | 56,19 | 58,39 | 56,11 | 58,06 | 3,62% | 9.839.525,00 |
| 13.01.2025 | 55,57 | 56,17 | 55,48 | 56,03 | 0,92% | 8.612.093,00 |
| 10.01.2025 | 56,45 | 57,00 | 55,38 | 55,52 | -1,54% | 6.336.460,00 |
| 08.01.2025 | 55,47 | 56,43 | 55,26 | 56,39 | 1,51% | 5.986.967,00 |
| 07.01.2025 | 55,96 | 56,08 | 55,26 | 55,55 | -0,47% | 5.257.095,00 |
| 06.01.2025 | 57,02 | 57,25 | 55,64 | 55,81 | -1,40% | 6.093.560,00 |
| 03.01.2025 | 56,24 | 56,89 | 55,96 | 56,60 | 1,29% | 6.383.777,00 |
| 02.01.2025 | 54,56 | 55,96 | 54,31 | 55,88 | 3,25% | 5.906.309,00 |
| 31.12.2024 | 54,29 | 54,57 | 54,00 | 54,12 | -0,07% | 3.821.281,00 |
| 30.12.2024 | 53,84 | 54,57 | 53,23 | 54,16 | 0,41% | 4.350.899,00 |
| 27.12.2024 | 53,78 | 54,30 | 53,64 | 53,94 | -0,04% | 3.677.290,00 |
| 26.12.2024 | 54,61 | 54,64 | 53,70 | 53,96 | -1,17% | 3.230.599,00 |
| 24.12.2024 | 54,36 | 54,60 | 53,97 | 54,60 | 1,02% | 2.070.853,00 |
| 23.12.2024 | 53,35 | 54,11 | 52,73 | 54,05 | 1,05% | 6.356.380,00 |
| 20.12.2024 | 52,48 | 53,66 | 52,34 | 53,49 | 1,75% | 16.843.447,00 |
| 19.12.2024 | 52,71 | 52,98 | 51,89 | 52,57 | 1,08% | 8.455.547,00 |
| 18.12.2024 | 53,47 | 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 | 54,82 | 56,06 | 54,61 | 55,39 | 1,54% | 7.856.456,00 |
| 10.12.2024 | 55,26 | 55,56 | 54,40 | 54,55 | -0,22% | 8.270.874,00 |
| 09.12.2024 | 56,92 | 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 | 56,34 | 57,80 | 56,34 | 57,16 | 1,53% | 7.330.589,00 |
| 04.12.2024 | 56,44 | 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 | 58,60 | 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 | 58,33 | 58,68 | 58,01 | 58,37 | 0,31% | 7.363.123,00 |
| 25.11.2024 | 59,81 | 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 | 57,64 | 58,70 | 57,54 | 58,60 | 1,28% | 6.664.222,00 |
| 18.11.2024 | 56,91 | 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 | 57,04 | 57,10 | 55,42 | 55,60 | -2,01% | 6.133.716,00 |
| 12.11.2024 | 57,02 | 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% | 6.719.261,00 |