60,573$
0,02%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 61,10 | 61,14 | 60,27 | 60,56 | 0,00% | 4.744.434,00 |
| 05.06.2025 | 60,47 | 60,82 | 60,03 | 60,56 | 0,73% | 4.845.059,00 |
| 04.06.2025 | 61,05 | 61,22 | 59,88 | 60,12 | -1,62% | 7.445.056,00 |
| 03.06.2025 | 61,27 | 61,45 | 60,66 | 61,11 | -0,26% | 9.977.668,00 |
| 02.06.2025 | 61,16 | 61,39 | 60,18 | 61,27 | 1,26% | 11.558.605,00 |
| 30.05.2025 | 59,97 | 60,70 | 59,65 | 60,51 | 0,40% | 12.301.674,00 |
| 29.05.2025 | 60,11 | 60,43 | 59,58 | 60,27 | -0,58% | 6.663.087,00 |
| 28.05.2025 | 60,40 | 60,87 | 60,12 | 60,62 | 0,87% | 8.184.556,00 |
| 27.05.2025 | 59,98 | 60,41 | 59,49 | 60,10 | 1,88% | 15.273.564,00 |
| 23.05.2025 | 57,70 | 59,09 | 57,62 | 58,99 | 2,15% | 7.191.421,00 |
| 22.05.2025 | 57,86 | 58,10 | 57,22 | 57,75 | -0,31% | 6.186.758,00 |
| 21.05.2025 | 58,44 | 58,75 | 57,84 | 57,93 | -1,43% | 6.108.644,00 |
| 20.05.2025 | 58,60 | 59,17 | 58,37 | 58,77 | 0,39% | 4.562.403,00 |
| 19.05.2025 | 58,29 | 58,67 | 57,97 | 58,54 | -0,43% | 4.271.066,00 |
| 16.05.2025 | 58,82 | 59,15 | 58,14 | 58,79 | 0,03% | 5.118.817,00 |
| 15.05.2025 | 57,70 | 58,87 | 57,64 | 58,77 | 0,98% | 4.583.218,00 |
| 14.05.2025 | 57,90 | 58,35 | 57,70 | 58,20 | 0,22% | 5.167.282,00 |
| 13.05.2025 | 57,31 | 58,38 | 57,30 | 58,07 | 1,65% | 6.708.242,00 |
| 12.05.2025 | 58,81 | 58,93 | 56,42 | 57,13 | -0,92% | 6.472.946,00 |
| 09.05.2025 | 57,86 | 58,02 | 57,18 | 57,66 | 1,05% | 3.845.757,00 |
| 08.05.2025 | 59,74 | 59,74 | 57,04 | 57,06 | -3,19% | 8.777.719,00 |
| 07.05.2025 | 59,15 | 59,40 | 58,33 | 58,94 | 0,41% | 7.947.374,00 |
| 06.05.2025 | 59,19 | 59,41 | 56,86 | 58,70 | -2,44% | 13.644.587,00 |
| 05.05.2025 | 59,54 | 60,41 | 58,91 | 60,17 | 0,28% | 6.612.872,00 |
| 02.05.2025 | 59,59 | 60,09 | 59,07 | 60,00 | 2,04% | 4.560.940,00 |
| 01.05.2025 | 58,18 | 59,79 | 58,12 | 58,80 | 0,39% | 6.782.919,00 |
| 30.04.2025 | 58,67 | 59,00 | 57,60 | 58,57 | -1,84% | 7.482.897,00 |
| 29.04.2025 | 59,26 | 59,99 | 59,05 | 59,67 | 0,02% | 4.770.022,00 |
| 28.04.2025 | 58,79 | 59,87 | 58,39 | 59,66 | 1,07% | 5.088.929,00 |
| 25.04.2025 | 59,20 | 59,71 | 58,39 | 59,03 | -0,97% | 4.471.071,00 |
| 24.04.2025 | 59,00 | 60,11 | 58,30 | 59,61 | 1,93% | 5.884.896,00 |
| 23.04.2025 | 58,87 | 59,65 | 57,94 | 58,48 | 0,48% | 5.750.664,00 |
| 22.04.2025 | 57,08 | 58,61 | 56,92 | 58,20 | 3,12% | 6.524.835,00 |
| 21.04.2025 | 57,95 | 58,37 | 55,56 | 56,44 | -3,72% | 5.402.902,00 |
| 17.04.2025 | 58,66 | 60,01 | 58,41 | 58,62 | 0,62% | 6.896.081,00 |
| 16.04.2025 | 58,64 | 59,20 | 57,99 | 58,26 | -0,48% | 4.220.774,00 |
| 15.04.2025 | 57,64 | 59,06 | 57,49 | 58,54 | 2,06% | 5.440.007,00 |
| 14.04.2025 | 57,25 | 57,64 | 56,75 | 57,36 | 1,72% | 4.831.622,00 |
| 11.04.2025 | 55,16 | 56,57 | 54,19 | 56,39 | 2,40% | 7.477.487,00 |
| 10.04.2025 | 55,25 | 56,09 | 53,63 | 55,07 | -2,39% | 10.314.382,00 |
| 09.04.2025 | 53,60 | 57,16 | 51,89 | 56,42 | 3,85% | 17.198.786,00 |
| 08.04.2025 | 56,77 | 57,43 | 53,49 | 54,33 | -0,95% | 9.841.563,00 |
| 07.04.2025 | 52,38 | 56,91 | 51,58 | 54,85 | 0,51% | 14.047.510,00 |
| 04.04.2025 | 57,06 | 58,54 | 53,55 | 54,57 | -7,56% | 18.980.263,00 |
| 03.04.2025 | 59,00 | 60,97 | 58,48 | 59,03 | -4,17% | 11.517.905,00 |
| 02.04.2025 | 60,21 | 61,65 | 59,91 | 61,60 | 1,70% | 6.932.101,00 |
| 01.04.2025 | 59,49 | 60,61 | 59,16 | 60,57 | 1,36% | 5.774.876,00 |
| 31.03.2025 | 58,70 | 59,99 | 58,60 | 59,76 | 0,96% | 8.266.893,00 |
| 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 |