62,404$
-0,44%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 62,72 | 63,29 | 62,41 | 62,68 | 0,11% | 4.790.137,00 |
| 10.10.2025 | 63,12 | 64,56 | 62,56 | 62,61 | -0,78% | 6.919.550,00 |
| 09.10.2025 | 64,00 | 64,65 | 62,89 | 63,10 | -0,63% | 6.974.748,00 |
| 08.10.2025 | 63,89 | 64,03 | 63,06 | 63,50 | -0,73% | 5.747.666,00 |
| 07.10.2025 | 63,76 | 63,97 | 63,16 | 63,97 | 0,61% | 5.304.812,00 |
| 06.10.2025 | 64,78 | 65,16 | 63,57 | 63,58 | -1,63% | 6.239.111,00 |
| 03.10.2025 | 64,12 | 65,02 | 63,78 | 64,63 | 0,89% | - |
| 02.10.2025 | 64,28 | 65,55 | 63,27 | 64,06 | 0,58% | 10.030.740,00 |
| 01.10.2025 | 63,15 | 63,88 | 62,74 | 63,69 | 0,54% | 5.584.296,00 |
| 30.09.2025 | 63,42 | 63,96 | 62,89 | 63,35 | -0,97% | 8.229.344,00 |
| 29.09.2025 | 63,83 | 64,05 | 63,05 | 63,97 | -0,06% | 5.609.130,00 |
| 26.09.2025 | 63,47 | 64,48 | 63,26 | 64,01 | 1,11% | 8.566.571,00 |
| 25.09.2025 | 62,87 | 63,43 | 62,18 | 63,31 | 0,72% | 8.847.056,00 |
| 24.09.2025 | 62,05 | 63,42 | 61,85 | 62,86 | 2,39% | 8.889.586,00 |
| 23.09.2025 | 60,27 | 61,87 | 60,17 | 61,39 | 2,04% | 5.219.348,00 |
| 22.09.2025 | 59,80 | 60,67 | 59,64 | 60,16 | 0,08% | 4.791.974,00 |
| 19.09.2025 | 61,14 | 61,28 | 60,01 | 60,11 | -0,45% | 14.759.611,00 |
| 18.09.2025 | 59,35 | 60,81 | 59,18 | 60,38 | 2,30% | 8.882.597,00 |
| 17.09.2025 | 58,05 | 59,18 | 58,05 | 59,02 | 1,85% | 6.084.872,00 |
| 16.09.2025 | 58,50 | 58,63 | 57,66 | 57,95 | -0,77% | 6.820.067,00 |
| 15.09.2025 | 58,92 | 59,11 | 58,40 | 58,40 | -0,70% | 3.210.473,00 |
| 12.09.2025 | 58,85 | 59,33 | 58,59 | 58,81 | -0,88% | 5.630.413,00 |
| 11.09.2025 | 58,61 | 59,35 | 58,36 | 59,33 | 0,97% | 5.397.608,00 |
| 10.09.2025 | 57,76 | 59,29 | 57,75 | 58,76 | 2,07% | 5.960.063,00 |
| 09.09.2025 | 57,19 | 57,97 | 56,97 | 57,57 | 1,17% | 4.490.415,00 |
| 08.09.2025 | 57,26 | 57,58 | 56,53 | 56,91 | -0,51% | 3.801.868,00 |
| 05.09.2025 | 57,49 | 57,83 | 56,09 | 57,20 | -0,66% | 8.344.825,00 |
| 04.09.2025 | 58,00 | 58,59 | 57,17 | 57,58 | -0,26% | 5.554.755,00 |
| 03.09.2025 | 56,95 | 57,99 | 56,95 | 57,73 | 0,61% | 6.213.368,00 |
| 02.09.2025 | 57,51 | 57,94 | 56,79 | 57,38 | -0,86% | 7.833.731,00 |
| 29.08.2025 | 57,97 | 58,02 | 57,50 | 57,88 | -0,21% | 4.093.766,00 |
| 28.08.2025 | 57,45 | 58,09 | 56,91 | 58,00 | 0,89% | 5.366.626,00 |
| 27.08.2025 | 56,90 | 57,65 | 56,90 | 57,49 | 0,63% | 5.910.107,00 |
| 26.08.2025 | 56,96 | 57,23 | 56,47 | 57,13 | 0,53% | 9.560.788,00 |
| 25.08.2025 | 57,00 | 57,53 | 56,56 | 56,83 | -0,42% | 4.104.776,00 |
| 22.08.2025 | 57,85 | 58,01 | 56,93 | 57,07 | -1,26% | 4.663.356,00 |
| 21.08.2025 | 57,13 | 58,08 | 57,11 | 57,80 | 1,01% | 4.384.032,00 |
| 20.08.2025 | 56,90 | 57,58 | 56,54 | 57,22 | 1,15% | 6.270.296,00 |
| 19.08.2025 | 56,16 | 56,62 | 55,82 | 56,57 | 0,09% | 5.303.228,00 |
| 18.08.2025 | 57,20 | 57,20 | 56,30 | 56,52 | -1,64% | 5.812.908,00 |
| 15.08.2025 | 57,77 | 58,44 | 57,34 | 57,46 | 0,21% | 7.538.874,00 |
| 14.08.2025 | 58,04 | 58,09 | 57,14 | 57,34 | -0,90% | 9.163.808,00 |
| 13.08.2025 | 57,87 | 58,25 | 56,91 | 57,86 | 0,17% | 5.834.404,00 |
| 12.08.2025 | 57,96 | 58,06 | 56,86 | 57,76 | -0,52% | 6.565.419,00 |
| 11.08.2025 | 57,93 | 58,66 | 57,80 | 58,06 | 0,29% | 4.764.408,00 |
| 08.08.2025 | 58,29 | 58,49 | 57,31 | 57,89 | 0,00% | 5.384.641,00 |
| 07.08.2025 | 58,77 | 59,34 | 57,70 | 57,89 | -1,28% | 7.541.142,00 |
| 06.08.2025 | 58,74 | 58,97 | 57,60 | 58,64 | -0,61% | 7.834.547,00 |
| 05.08.2025 | 59,35 | 60,01 | 56,99 | 59,00 | -2,09% | 14.876.073,00 |
| 04.08.2025 | 60,22 | 61,13 | 60,19 | 60,26 | -0,02% | 8.081.559,00 |
| 01.08.2025 | 59,68 | 60,71 | 59,05 | 60,27 | 0,53% | 7.834.861,00 |
| 31.07.2025 | 59,18 | 60,67 | 59,00 | 59,95 | 1,20% | 9.593.307,00 |
| 30.07.2025 | 59,00 | 59,34 | 58,60 | 59,24 | 0,59% | 4.467.942,00 |
| 29.07.2025 | 57,99 | 59,03 | 57,77 | 58,89 | 2,40% | 5.768.467,00 |
| 28.07.2025 | 58,11 | 58,23 | 57,23 | 57,51 | -0,54% | 5.337.479,00 |
| 25.07.2025 | 58,66 | 58,66 | 57,72 | 57,82 | -1,58% | 4.957.550,00 |
| 24.07.2025 | 57,80 | 58,93 | 57,57 | 58,75 | 1,80% | 5.846.299,00 |
| 23.07.2025 | 57,26 | 57,89 | 56,96 | 57,71 | 0,61% | 6.757.220,00 |
| 22.07.2025 | 57,90 | 58,07 | 57,34 | 57,36 | -0,55% | 5.390.566,00 |
| 21.07.2025 | 58,95 | 59,28 | 57,57 | 57,68 | -2,81% | 6.889.734,00 |
| 18.07.2025 | 58,54 | 59,97 | 58,24 | 59,35 | 2,17% | 7.919.252,00 |
| 17.07.2025 | 58,01 | 58,57 | 57,51 | 58,09 | -0,67% | 7.181.645,00 |
| 16.07.2025 | 58,37 | 58,92 | 58,15 | 58,48 | 0,19% | 5.573.750,00 |
| 15.07.2025 | 58,90 | 59,04 | 57,44 | 58,37 | -1,13% | 6.103.233,00 |
| 14.07.2025 | 58,08 | 59,12 | 57,83 | 59,04 | 1,41% | 5.140.060,00 |
| 11.07.2025 | 57,69 | 58,47 | 57,65 | 58,22 | 0,76% | 7.546.226,00 |
| 10.07.2025 | 57,65 | 57,96 | 56,50 | 57,78 | -0,12% | 7.391.302,00 |
| 09.07.2025 | 57,94 | 58,32 | 57,14 | 57,85 | 0,28% | 7.267.802,00 |
| 08.07.2025 | 58,41 | 58,41 | 56,68 | 57,69 | -1,35% | 9.723.295,00 |
| 07.07.2025 | 58,64 | 59,15 | 58,26 | 58,48 | -0,27% | 5.461.715,00 |
| 03.07.2025 | 59,16 | 59,23 | 58,12 | 58,64 | -0,85% | 4.606.763,00 |
| 02.07.2025 | 58,76 | 59,50 | 57,90 | 59,14 | 0,72% | 8.341.665,00 |
| 01.07.2025 | 62,54 | 62,77 | 58,32 | 58,72 | -6,51% | 18.940.174,00 |
| 30.06.2025 | 62,86 | 63,45 | 62,25 | 62,81 | 0,22% | 8.237.922,00 |
| 27.06.2025 | 62,93 | 63,18 | 62,38 | 62,67 | -0,32% | 27.816.335,00 |
| 26.06.2025 | 60,72 | 62,89 | 60,72 | 62,87 | 3,59% | 9.361.605,00 |
| 25.06.2025 | 61,12 | 61,21 | 60,11 | 60,69 | -0,70% | 6.655.682,00 |
| 24.06.2025 | 60,37 | 61,33 | 60,10 | 61,12 | 1,06% | 9.317.373,00 |
| 23.06.2025 | 60,90 | 61,57 | 60,01 | 60,48 | -0,02% | 11.633.838,00 |
| 20.06.2025 | 59,55 | 60,49 | 59,31 | 60,49 | 2,32% | 14.263.742,00 |
| 18.06.2025 | 58,85 | 59,38 | 58,20 | 59,12 | 1,06% | 7.880.092,00 |
| 17.06.2025 | 59,53 | 59,60 | 58,38 | 58,50 | -1,10% | 7.467.471,00 |
| 16.06.2025 | 59,89 | 60,66 | 58,90 | 59,15 | -1,05% | 5.805.372,00 |
| 13.06.2025 | 60,35 | 60,35 | 58,60 | 59,78 | -0,50% | 8.203.562,00 |
| 12.06.2025 | 59,49 | 60,10 | 59,23 | 60,08 | 1,11% | 5.715.396,00 |
| 11.06.2025 | 59,25 | 59,72 | 59,03 | 59,42 | 0,78% | 6.848.395,00 |
| 10.06.2025 | 59,97 | 60,42 | 58,48 | 58,96 | -1,17% | 6.979.407,00 |
| 09.06.2025 | 60,70 | 60,71 | 59,18 | 59,66 | -1,49% | 6.991.808,00 |
| 06.06.2025 | 61,10 | 61,14 | 60,27 | 60,56 | 0,00% | 5.273.293,00 |
| 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 |