73,113$
-1,52%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 73,58 | 73,86 | 72,82 | 73,36 | -1,18% | - |
| 06.03.2026 | 75,11 | 75,14 | 73,94 | 74,24 | -0,71% | 125.167,00 |
| 05.03.2026 | 74,83 | 75,68 | 74,18 | 74,77 | -1,32% | 125.167,00 |
| 04.03.2026 | 75,34 | 75,92 | 74,70 | 75,77 | -0,14% | 5.514.242,00 |
| 03.03.2026 | 76,14 | 76,44 | 75,05 | 75,88 | -0,50% | 8.124.802,00 |
| 02.03.2026 | 76,25 | 76,87 | 74,75 | 76,26 | 2,06% | 6.509.690,00 |
| 27.02.2026 | 75,13 | 75,59 | 74,34 | 74,72 | -0,07% | 10.386.884,00 |
| 26.02.2026 | 73,98 | 75,49 | 73,70 | 74,77 | 1,08% | 6.609.136,00 |
| 25.02.2026 | 73,41 | 74,09 | 72,80 | 73,97 | 0,64% | 5.010.304,00 |
| 24.02.2026 | 72,99 | 73,62 | 71,84 | 73,50 | 0,71% | 5.454.837,00 |
| 23.02.2026 | 73,10 | 73,87 | 72,63 | 72,98 | 0,00% | 4.961.224,00 |
| 20.02.2026 | 72,38 | 72,98 | 72,00 | 72,98 | 1,12% | 5.918.060,00 |
| 19.02.2026 | 72,80 | 72,97 | 71,65 | 72,17 | 0,04% | 6.657.595,00 |
| 18.02.2026 | 72,67 | 72,97 | 71,82 | 72,14 | 0,25% | 7.867.236,00 |
| 17.02.2026 | 72,91 | 73,04 | 71,42 | 71,96 | -0,44% | 6.808.680,00 |
| 13.02.2026 | 71,75 | 72,63 | 70,93 | 72,28 | 1,62% | 5.874.782,00 |
| 12.02.2026 | 71,77 | 72,28 | 71,10 | 71,13 | 0,01% | 7.229.898,00 |
| 11.02.2026 | 69,80 | 71,59 | 69,57 | 71,12 | 3,31% | 11.656.792,00 |
| 10.02.2026 | 70,00 | 71,58 | 68,44 | 68,84 | 1,46% | 15.583.731,00 |
| 09.02.2026 | 67,16 | 68,45 | 66,95 | 67,85 | 1,39% | 9.728.406,00 |
| 06.02.2026 | 67,62 | 68,87 | 65,95 | 66,92 | -0,74% | 13.880.658,00 |
| 05.02.2026 | 65,78 | 67,70 | 65,58 | 67,42 | 1,44% | 9.138.006,00 |
| 04.02.2026 | 68,89 | 68,95 | 65,55 | 66,46 | -2,98% | 12.624.696,00 |
| 03.02.2026 | 66,92 | 68,70 | 66,74 | 68,50 | 3,26% | 9.248.985,00 |
| 02.02.2026 | 66,39 | 66,90 | 65,83 | 66,34 | -1,37% | 6.006.989,00 |
| 30.01.2026 | 67,20 | 67,46 | 65,69 | 67,26 | 0,03% | 7.985.528,00 |
| 29.01.2026 | 67,93 | 68,27 | 66,78 | 67,24 | 0,48% | 7.018.318,00 |
| 28.01.2026 | 65,92 | 67,01 | 65,57 | 66,92 | 2,20% | 5.959.126,00 |
| 27.01.2026 | 64,42 | 65,71 | 64,22 | 65,48 | 1,85% | 8.716.847,00 |
| 26.01.2026 | 65,43 | 65,81 | 63,83 | 64,29 | -1,03% | 7.559.978,00 |
| 23.01.2026 | 64,47 | 65,15 | 64,10 | 64,96 | 1,95% | 7.911.401,00 |
| 22.01.2026 | 63,42 | 64,34 | 62,88 | 63,72 | 0,85% | 5.881.070,00 |
| 21.01.2026 | 62,26 | 63,18 | 62,18 | 63,18 | 2,72% | 6.993.590,00 |
| 20.01.2026 | 62,02 | 62,55 | 61,44 | 61,51 | 0,67% | 6.828.526,00 |
| 19.01.2026 | 61,33 | 61,36 | 61,03 | 61,10 | -0,73% | - |
| 16.01.2026 | 60,37 | 61,87 | 60,36 | 61,55 | 2,09% | 8.945.120,00 |
| 15.01.2026 | 60,57 | 61,18 | 60,16 | 60,29 | -0,69% | 4.745.802,00 |
| 14.01.2026 | 60,40 | 61,37 | 60,26 | 60,71 | 0,36% | 8.955.094,00 |
| 13.01.2026 | 59,84 | 60,77 | 59,66 | 60,49 | 1,56% | 5.686.000,00 |
| 12.01.2026 | 60,23 | 60,49 | 59,07 | 59,56 | -1,26% | 7.722.599,00 |
| 09.01.2026 | 61,19 | 61,66 | 59,57 | 60,32 | -1,36% | 7.926.153,00 |
| 08.01.2026 | 60,60 | 61,51 | 60,25 | 61,15 | 1,26% | 7.189.769,00 |
| 07.01.2026 | 59,85 | 60,81 | 59,61 | 60,39 | 1,50% | 7.235.253,00 |
| 06.01.2026 | 60,82 | 60,82 | 58,49 | 59,50 | -2,71% | 11.214.599,00 |
| 05.01.2026 | 61,50 | 61,50 | 59,03 | 61,16 | 0,51% | 7.236.890,00 |
| 02.01.2026 | 60,10 | 61,16 | 59,58 | 60,85 | 1,23% | 4.328.840,00 |
| 31.12.2025 | 60,21 | 60,21 | 59,68 | 60,11 | -0,08% | 4.149.969,00 |
| 30.12.2025 | 60,05 | 60,37 | 59,79 | 60,16 | 0,60% | 3.513.227,00 |
| 29.12.2025 | 59,72 | 59,99 | 59,58 | 59,80 | 0,47% | 4.172.124,00 |
| 26.12.2025 | 59,63 | 59,79 | 59,18 | 59,52 | 0,10% | 2.642.985,00 |
| 24.12.2025 | 59,73 | 60,03 | 59,46 | 59,46 | -0,49% | 2.814.476,00 |
| 23.12.2025 | 58,85 | 59,79 | 58,78 | 59,75 | 1,41% | 6.091.803,00 |
| 22.12.2025 | 58,64 | 59,05 | 58,43 | 58,92 | 1,13% | 5.451.308,00 |
| 19.12.2025 | 58,66 | 59,08 | 58,22 | 58,26 | -0,68% | 11.383.433,00 |
| 18.12.2025 | 58,93 | 59,94 | 58,61 | 58,66 | -0,31% | 6.451.864,00 |
| 17.12.2025 | 58,73 | 59,13 | 58,09 | 58,84 | 0,74% | 7.278.522,00 |
| 16.12.2025 | 59,25 | 59,36 | 58,27 | 58,41 | -1,80% | 7.709.710,00 |
| 15.12.2025 | 59,65 | 59,69 | 58,53 | 59,48 | -0,44% | 6.776.008,00 |
| 12.12.2025 | 60,47 | 60,82 | 59,07 | 59,74 | -1,94% | 6.741.556,00 |
| 11.12.2025 | 60,62 | 61,17 | 60,22 | 60,92 | 0,69% | 4.883.958,00 |
| 10.12.2025 | 61,77 | 61,77 | 60,21 | 60,50 | -1,71% | 6.699.483,00 |
| 09.12.2025 | 62,05 | 62,50 | 61,39 | 61,55 | -0,65% | 4.793.566,00 |
| 08.12.2025 | 62,52 | 62,62 | 61,58 | 61,95 | -1,37% | 6.156.397,00 |
| 05.12.2025 | 63,59 | 63,88 | 62,78 | 62,81 | -1,34% | 7.013.337,00 |
| 04.12.2025 | 61,55 | 63,85 | 61,18 | 63,66 | 3,43% | 10.780.064,00 |
| 03.12.2025 | 60,50 | 62,19 | 60,37 | 61,55 | 2,23% | 7.591.954,00 |
| 02.12.2025 | 61,56 | 61,62 | 60,18 | 60,21 | -2,00% | 4.981.033,00 |
| 01.12.2025 | 60,64 | 61,53 | 60,46 | 61,44 | 0,84% | 5.175.688,00 |
| 28.11.2025 | 60,41 | 61,12 | 60,10 | 60,93 | 1,18% | 2.353.432,00 |
| 26.11.2025 | 59,69 | 60,67 | 59,42 | 60,22 | 1,43% | 5.095.668,00 |
| 25.11.2025 | 59,20 | 59,50 | 58,60 | 59,37 | -0,10% | 5.717.201,00 |
| 24.11.2025 | 59,65 | 59,92 | 58,65 | 59,43 | -0,30% | 11.801.580,00 |
| 21.11.2025 | 59,00 | 59,89 | 58,39 | 59,61 | 1,19% | 8.174.415,00 |
| 20.11.2025 | 59,29 | 60,70 | 58,88 | 58,91 | 0,03% | 7.934.373,00 |
| 19.11.2025 | 58,26 | 58,96 | 58,19 | 58,89 | -0,47% | 6.258.670,00 |
| 18.11.2025 | 59,88 | 60,32 | 59,13 | 59,17 | -1,24% | 7.077.287,00 |
| 17.11.2025 | 60,81 | 60,98 | 59,55 | 59,91 | -1,77% | 6.194.807,00 |
| 14.11.2025 | 59,14 | 61,09 | 58,88 | 60,99 | 2,35% | 7.617.402,00 |
| 13.11.2025 | 60,47 | 61,02 | 59,11 | 59,59 | -1,39% | 8.292.112,00 |
| 12.11.2025 | 60,59 | 61,34 | 60,08 | 60,43 | -0,28% | 6.636.293,00 |
| 11.11.2025 | 60,80 | 61,15 | 60,10 | 60,60 | 0,00% | 6.347.508,00 |
| 10.11.2025 | 59,74 | 60,72 | 59,40 | 60,60 | 1,71% | 7.030.210,00 |
| 07.11.2025 | 58,03 | 59,77 | 57,80 | 59,58 | 2,83% | 9.608.355,00 |
| 06.11.2025 | 57,58 | 58,39 | 57,50 | 57,94 | 0,70% | 6.198.556,00 |
| 05.11.2025 | 56,50 | 58,39 | 56,26 | 57,54 | 1,82% | 9.719.298,00 |
| 04.11.2025 | 57,00 | 58,78 | 56,19 | 56,51 | -4,27% | 15.112.268,00 |
| 03.11.2025 | 58,25 | 59,18 | 57,30 | 59,03 | 2,00% | 10.088.235,00 |
| 31.10.2025 | 57,46 | 58,11 | 57,18 | 57,87 | 0,43% | 7.130.832,00 |
| 30.10.2025 | 57,13 | 58,23 | 56,53 | 57,62 | 1,12% | 9.956.719,00 |
| 29.10.2025 | 57,60 | 58,04 | 56,89 | 56,98 | -1,06% | 7.890.612,00 |
| 28.10.2025 | 57,50 | 57,90 | 56,95 | 57,59 | -0,14% | 6.877.549,00 |
| 27.10.2025 | 57,55 | 58,25 | 57,22 | 57,67 | 0,33% | 7.809.429,00 |
| 24.10.2025 | 59,26 | 59,49 | 57,21 | 57,48 | -2,40% | 12.394.201,00 |
| 23.10.2025 | 61,62 | 61,83 | 58,87 | 58,89 | -5,26% | - |
| 22.10.2025 | 62,65 | 62,71 | 61,07 | 62,16 | -0,29% | 6.244.071,00 |
| 21.10.2025 | 63,20 | 63,31 | 62,21 | 62,34 | -1,14% | 3.797.623,00 |
| 20.10.2025 | 62,61 | 63,44 | 62,45 | 63,06 | 1,12% | 5.013.167,00 |
| 17.10.2025 | 62,55 | 62,62 | 61,98 | 62,36 | -0,27% | - |
| 16.10.2025 | 63,93 | 64,12 | 62,28 | 62,53 | -1,96% | 5.347.413,00 |
| 15.10.2025 | 62,79 | 64,29 | 62,54 | 63,78 | 2,28% | 5.847.180,00 |