71,136$
0,32%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 70,20 | 71,22 | 69,83 | 70,91 | 1,11% | 6.248.520,00 |
| 29.07.2026 | 71,19 | 71,32 | 69,78 | 70,13 | -0,04% | 5.299.100,00 |
| 28.07.2026 | 70,78 | 71,33 | 69,27 | 70,16 | -0,89% | 7.854.075,00 |
| 27.07.2026 | 72,82 | 73,02 | 70,57 | 70,79 | -4,34% | 8.263.524,00 |
| 24.07.2026 | 75,40 | 76,42 | 73,85 | 74,00 | -1,66% | 6.108.579,00 |
| 23.07.2026 | 75,37 | 75,84 | 74,49 | 75,25 | 1,02% | 4.801.183,00 |
| 22.07.2026 | 73,73 | 75,05 | 73,33 | 74,49 | 1,54% | 6.157.929,00 |
| 21.07.2026 | 74,60 | 74,74 | 72,76 | 73,36 | -1,08% | 6.067.787,00 |
| 20.07.2026 | 73,33 | 75,43 | 73,33 | 74,16 | 1,06% | 5.490.625,00 |
| 17.07.2026 | 75,48 | 75,72 | 72,76 | 73,38 | -1,81% | 8.904.973,00 |
| 16.07.2026 | 74,48 | 75,21 | 74,00 | 74,73 | 0,47% | 7.273.584,00 |
| 15.07.2026 | 76,00 | 76,34 | 74,18 | 74,38 | -2,11% | 6.233.875,00 |
| 14.07.2026 | 74,98 | 76,29 | 74,95 | 75,98 | 2,04% | 5.996.531,00 |
| 13.07.2026 | 75,44 | 75,57 | 72,81 | 74,46 | -0,75% | 8.561.870,00 |
| 10.07.2026 | 75,42 | 75,81 | 74,11 | 75,02 | -0,57% | 4.016.718,00 |
| 09.07.2026 | 75,59 | 76,48 | 75,25 | 75,45 | 0,24% | 5.947.945,00 |
| 08.07.2026 | 75,39 | 75,63 | 74,30 | 75,27 | 0,25% | 5.626.443,00 |
| 07.07.2026 | 73,36 | 75,42 | 73,36 | 75,08 | 3,10% | 6.918.654,00 |
| 06.07.2026 | 73,07 | 73,89 | 72,40 | 72,82 | -0,44% | 5.696.417,00 |
| 02.07.2026 | 73,56 | 73,96 | 72,11 | 73,14 | 0,51% | 6.556.194,00 |
| 01.07.2026 | 74,16 | 74,53 | 72,27 | 72,77 | -2,11% | 8.557.494,00 |
| 30.06.2026 | 74,94 | 75,63 | 74,25 | 74,34 | -0,96% | 12.491.786,00 |
| 29.06.2026 | 77,61 | 78,48 | 73,75 | 75,06 | -3,67% | 13.124.967,00 |
| 26.06.2026 | 77,89 | 79,00 | 77,48 | 77,92 | 0,50% | 13.012.640,00 |
| 25.06.2026 | 75,92 | 77,75 | 75,67 | 77,53 | 2,19% | 6.482.430,00 |
| 24.06.2026 | 75,18 | 76,17 | 74,59 | 75,87 | 0,11% | 7.702.556,00 |
| 23.06.2026 | 74,21 | 75,88 | 73,62 | 75,79 | 1,12% | 7.972.814,00 |
| 22.06.2026 | 72,86 | 75,79 | 72,66 | 74,95 | 3,18% | 11.264.513,00 |
| 19.06.2026 | 72,70 | 72,78 | 72,61 | 72,64 | -0,66% | - |
| 18.06.2026 | 71,78 | 73,28 | 70,83 | 73,12 | 2,62% | 15.180.068,00 |
| 17.06.2026 | 71,15 | 71,73 | 70,79 | 71,25 | -0,32% | 5.021.334,00 |
| 16.06.2026 | 71,09 | 71,71 | 70,77 | 71,48 | -0,01% | 5.835.545,00 |
| 15.06.2026 | 70,43 | 72,18 | 70,02 | 71,49 | -0,82% | 5.888.549,00 |
| 12.06.2026 | 71,12 | 72,92 | 70,69 | 72,08 | 0,64% | 5.518.486,00 |
| 11.06.2026 | 72,56 | 72,81 | 71,56 | 71,62 | -0,89% | 4.392.825,00 |
| 10.06.2026 | 71,85 | 72,95 | 71,67 | 72,26 | 0,94% | 4.277.701,00 |
| 09.06.2026 | 71,44 | 72,35 | 70,67 | 71,59 | 0,00% | 6.312.712,00 |
| 08.06.2026 | 72,34 | 72,57 | 71,22 | 71,59 | -0,51% | 4.499.872,00 |
| 05.06.2026 | 72,25 | 72,73 | 71,73 | 71,96 | -0,65% | 5.749.677,00 |
| 04.06.2026 | 71,62 | 72,44 | 71,42 | 72,43 | 1,07% | 6.558.051,00 |
| 03.06.2026 | 71,28 | 72,72 | 71,13 | 71,66 | 0,49% | 7.550.632,00 |
| 02.06.2026 | 70,29 | 71,52 | 70,01 | 71,31 | 1,81% | 5.416.250,00 |
| 01.06.2026 | 71,30 | 71,66 | 70,04 | 70,04 | -1,89% | 7.461.363,00 |
| 29.05.2026 | 72,98 | 72,98 | 71,21 | 71,39 | -2,38% | 11.256.788,00 |
| 28.05.2026 | 74,91 | 74,94 | 73,07 | 73,13 | -1,67% | 7.243.950,00 |
| 27.05.2026 | 75,48 | 75,89 | 74,20 | 74,37 | -2,58% | 6.180.475,00 |
| 26.05.2026 | 78,25 | 78,47 | 76,30 | 76,34 | -2,71% | 5.581.388,00 |
| 22.05.2026 | 77,82 | 78,62 | 77,47 | 78,47 | 1,23% | 6.201.282,00 |
| 21.05.2026 | 78,19 | 78,29 | 77,23 | 77,52 | -0,46% | 4.178.716,00 |
| 20.05.2026 | 79,54 | 80,08 | 77,56 | 77,88 | -1,91% | 6.545.545,00 |
| 19.05.2026 | 77,83 | 79,59 | 77,10 | 79,40 | 2,20% | 8.359.911,00 |
| 18.05.2026 | 77,97 | 78,31 | 77,01 | 77,69 | -0,04% | 6.753.046,00 |
| 15.05.2026 | 77,80 | 78,24 | 77,09 | 77,72 | 0,04% | 9.316.380,00 |
| 14.05.2026 | 75,71 | 77,79 | 75,71 | 77,69 | 2,62% | 6.370.950,00 |
| 13.05.2026 | 75,27 | 76,08 | 74,27 | 75,71 | 1,31% | 6.219.088,00 |
| 12.05.2026 | 74,62 | 75,15 | 73,95 | 74,73 | 0,74% | 5.928.117,00 |
| 11.05.2026 | 72,29 | 74,25 | 71,95 | 74,18 | 3,09% | 5.815.548,00 |
| 08.05.2026 | 73,10 | 73,54 | 71,79 | 71,96 | -1,36% | 4.722.019,00 |
| 07.05.2026 | 72,17 | 73,11 | 71,85 | 72,95 | -1,10% | 7.202.168,00 |
| 06.05.2026 | 74,60 | 75,67 | 73,58 | 73,76 | -3,10% | 8.162.366,00 |
| 05.05.2026 | 75,20 | 77,41 | 75,20 | 76,12 | 0,94% | 9.110.162,00 |
| 04.05.2026 | 75,34 | 75,92 | 74,68 | 75,41 | -0,17% | 7.589.181,00 |
| 01.05.2026 | 76,35 | 76,43 | 74,90 | 75,54 | -1,01% | 4.621.281,00 |
| 30.04.2026 | 73,15 | 76,45 | 73,01 | 76,31 | 4,08% | 8.829.154,00 |
| 29.04.2026 | 73,18 | 73,60 | 72,75 | 73,32 | 0,38% | 5.591.342,00 |
| 28.04.2026 | 72,18 | 73,50 | 72,07 | 73,04 | 2,00% | 6.301.772,00 |
| 27.04.2026 | 72,18 | 72,83 | 71,23 | 71,61 | -0,79% | 6.490.832,00 |
| 24.04.2026 | 71,79 | 72,25 | 71,01 | 72,18 | 0,74% | 4.053.435,00 |
| 23.04.2026 | 71,50 | 72,03 | 71,24 | 71,65 | 0,77% | 5.662.328,00 |
| 22.04.2026 | 71,06 | 71,41 | 70,68 | 71,10 | 0,95% | 5.143.408,00 |
| 21.04.2026 | 71,30 | 71,76 | 69,72 | 70,43 | -0,68% | 5.258.161,00 |
| 20.04.2026 | 71,40 | 72,15 | 70,77 | 70,91 | -0,34% | 4.692.142,00 |
| 17.04.2026 | 69,90 | 71,54 | 69,33 | 71,15 | 0,41% | 7.861.290,00 |
| 16.04.2026 | 70,74 | 71,66 | 70,25 | 70,86 | 0,14% | 5.089.382,00 |
| 15.04.2026 | 71,14 | 71,48 | 70,65 | 70,76 | -0,95% | 4.458.632,00 |
| 14.04.2026 | 71,21 | 71,72 | 69,90 | 71,44 | -0,14% | 4.847.944,00 |
| 13.04.2026 | 72,95 | 73,05 | 71,03 | 71,54 | -1,65% | 5.426.663,00 |
| 10.04.2026 | 72,57 | 73,02 | 71,66 | 72,74 | -0,11% | 5.313.484,00 |
| 09.04.2026 | 72,85 | 74,75 | 71,95 | 72,82 | -0,26% | 5.188.858,00 |
| 08.04.2026 | 71,60 | 73,29 | 71,03 | 73,01 | -1,39% | 8.874.645,00 |
| 07.04.2026 | 72,63 | 74,54 | 72,51 | 74,04 | 2,00% | 5.574.317,00 |
| 06.04.2026 | 72,18 | 73,00 | 71,73 | 72,59 | 0,82% | 4.272.911,00 |
| 02.04.2026 | 72,33 | 73,07 | 71,76 | 72,00 | 0,24% | 5.356.428,00 |
| 01.04.2026 | 71,75 | 72,63 | 71,08 | 71,83 | -1,31% | 8.063.121,00 |
| 31.03.2026 | 73,00 | 73,37 | 71,65 | 72,78 | 0,43% | 9.483.579,00 |
| 30.03.2026 | 74,19 | 74,82 | 72,37 | 72,47 | -1,51% | 6.496.939,00 |
| 27.03.2026 | 73,59 | 75,37 | 73,51 | 73,58 | -0,65% | 6.492.856,00 |
| 26.03.2026 | 74,25 | 74,53 | 73,19 | 74,06 | 0,34% | 4.615.231,00 |
| 25.03.2026 | 74,58 | 74,73 | 73,70 | 73,81 | -0,87% | 5.035.822,00 |
| 24.03.2026 | 73,90 | 75,03 | 73,38 | 74,46 | 1,17% | 4.726.042,00 |
| 23.03.2026 | 72,62 | 74,09 | 72,00 | 73,60 | 1,64% | 6.519.643,00 |
| 20.03.2026 | 74,10 | 74,65 | 72,19 | 72,41 | -2,23% | 12.677.268,00 |
| 19.03.2026 | 73,46 | 75,09 | 72,86 | 74,06 | 1,73% | 6.634.977,00 |
| 18.03.2026 | 73,50 | 73,85 | 72,32 | 72,80 | -1,21% | 4.628.139,00 |
| 17.03.2026 | 74,68 | 75,10 | 73,52 | 73,69 | -0,27% | 4.953.205,00 |
| 16.03.2026 | 73,84 | 73,95 | 72,84 | 73,89 | 0,75% | 5.717.286,00 |
| 13.03.2026 | 73,34 | 73,85 | 72,74 | 73,34 | -0,24% | 4.885.442,00 |
| 12.03.2026 | 74,50 | 75,34 | 73,52 | 73,52 | -1,18% | 5.650.422,00 |
| 11.03.2026 | 73,93 | 74,47 | 73,28 | 74,40 | 0,76% | 4.807.647,00 |
| 10.03.2026 | 73,12 | 74,48 | 72,51 | 73,84 | 0,90% | 6.858.472,00 |