58,892$
0,09%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 58,59 | 59,13 | 58,09 | 58,84 | 0,74% | 7.483.079,00 |
| 16.12.2025 | 59,25 | 59,36 | 58,27 | 58,41 | -1,80% | 7.786.867,00 |
| 15.12.2025 | 59,65 | 59,69 | 58,53 | 59,48 | -0,44% | 7.624.704,00 |
| 12.12.2025 | 60,50 | 60,82 | 59,07 | 59,74 | -1,94% | 7.311.011,00 |
| 11.12.2025 | 60,62 | 61,17 | 60,22 | 60,92 | 0,69% | 4.913.909,00 |
| 10.12.2025 | 61,77 | 61,77 | 60,21 | 60,50 | -1,71% | 7.059.181,00 |
| 09.12.2025 | 62,05 | 62,50 | 61,39 | 61,55 | -0,65% | 4.794.457,00 |
| 08.12.2025 | 62,52 | 62,62 | 61,58 | 61,95 | -1,37% | 6.202.348,00 |
| 05.12.2025 | 63,66 | 63,88 | 62,78 | 62,81 | -1,34% | 7.579.057,00 |
| 04.12.2025 | 61,55 | 63,85 | 61,18 | 63,66 | 3,43% | 11.288.496,00 |
| 03.12.2025 | 60,50 | 62,19 | 60,37 | 61,55 | 2,23% | 7.621.446,00 |
| 02.12.2025 | 61,56 | 61,62 | 60,18 | 60,21 | -2,00% | 4.981.605,00 |
| 01.12.2025 | 60,64 | 61,53 | 60,46 | 61,44 | 0,84% | 5.311.714,00 |
| 28.11.2025 | 60,41 | 61,12 | 60,10 | 60,93 | 1,18% | 2.353.462,00 |
| 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% | 5.778.402,00 |
| 24.11.2025 | 59,65 | 59,92 | 58,65 | 59,43 | -0,30% | 12.396.552,00 |
| 21.11.2025 | 59,03 | 59,89 | 58,39 | 59,61 | 1,19% | 8.195.069,00 |
| 20.11.2025 | 59,29 | 60,70 | 58,88 | 58,91 | 0,03% | 8.024.025,00 |
| 19.11.2025 | 58,26 | 58,96 | 58,19 | 58,89 | -0,47% | 6.272.962,00 |
| 18.11.2025 | 59,88 | 60,32 | 59,13 | 59,17 | -1,24% | 7.299.507,00 |
| 17.11.2025 | 60,81 | 60,98 | 59,55 | 59,91 | -1,77% | 6.198.449,00 |
| 14.11.2025 | 59,14 | 61,09 | 58,88 | 60,99 | 2,35% | 7.667.480,00 |
| 13.11.2025 | 60,47 | 61,02 | 59,11 | 59,59 | -1,39% | 8.415.293,00 |
| 12.11.2025 | 60,59 | 61,34 | 60,08 | 60,43 | -0,28% | 6.664.616,00 |
| 11.11.2025 | 60,80 | 61,15 | 60,10 | 60,60 | 0,00% | 6.416.829,00 |
| 10.11.2025 | 59,74 | 60,72 | 59,40 | 60,60 | 1,71% | 7.619.508,00 |
| 07.11.2025 | 58,00 | 59,77 | 57,80 | 59,58 | 2,83% | 9.730.020,00 |
| 06.11.2025 | 57,58 | 58,39 | 57,50 | 57,94 | 0,70% | 6.301.597,00 |
| 05.11.2025 | 56,50 | 58,39 | 56,26 | 57,54 | 1,82% | 10.052.868,00 |
| 04.11.2025 | 57,00 | 58,78 | 56,19 | 56,51 | -4,27% | 15.114.689,00 |
| 03.11.2025 | 58,25 | 59,18 | 57,30 | 59,03 | 2,00% | 10.167.438,00 |
| 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 | 59,35 | 59,49 | 57,21 | 57,48 | -2,40% | 12.395.135,00 |
| 23.10.2025 | 61,62 | 61,83 | 58,87 | 58,89 | -5,26% | 12.947.459,00 |
| 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 |
| 14.10.2025 | 62,06 | 62,79 | 61,77 | 62,36 | -0,51% | 4.536.432,00 |
| 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 | 64,16 | 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 | 64,79 | 65,16 | 63,57 | 63,58 | -1,40% | 6.239.111,00 |
| 03.10.2025 | 64,07 | 65,00 | 63,76 | 64,48 | 0,66% | 6.551.076,00 |
| 02.10.2025 | 64,26 | 65,55 | 63,27 | 64,06 | 0,58% | 10.030.740,00 |
| 01.10.2025 | 63,16 | 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 | 63,82 | 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 | 62,80 | 63,43 | 62,18 | 63,31 | 0,72% | 8.847.056,00 |
| 24.09.2025 | 62,08 | 63,42 | 61,85 | 62,86 | 2,39% | 8.889.586,00 |
| 23.09.2025 | 60,18 | 61,87 | 60,17 | 61,39 | 2,04% | 5.219.348,00 |
| 22.09.2025 | 59,98 | 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 | 58,06 | 59,18 | 58,05 | 59,02 | 1,85% | 6.084.872,00 |
| 16.09.2025 | 58,53 | 58,63 | 57,66 | 57,95 | -0,77% | 6.820.067,00 |
| 15.09.2025 | 58,89 | 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 | 1,27% | 4.490.415,00 |
| 08.09.2025 | 57,30 | 57,68 | 56,46 | 56,85 | -0,61% | 4.669.389,00 |
| 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 | 57,36 | 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 | 57,49 | 58,09 | 56,91 | 58,00 | 0,89% | 5.366.626,00 |
| 27.08.2025 | 56,97 | 57,65 | 56,90 | 57,49 | 0,63% | 5.910.107,00 |
| 26.08.2025 | 57,01 | 57,23 | 56,47 | 57,13 | 0,53% | 9.560.788,00 |
| 25.08.2025 | 56,99 | 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 | 57,15 | 58,08 | 57,11 | 57,80 | 1,01% | 4.384.032,00 |
| 20.08.2025 | 56,99 | 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 | 57,14 | 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 | 58,08 | 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 | 58,13 | 56,86 | 57,76 | -0,52% | 6.565.419,00 |
| 11.08.2025 | 57,97 | 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 | 58,85 | 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 | 60,59 | 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 | 59,17 | 60,67 | 59,00 | 59,95 | 1,20% | 9.593.307,00 |
| 30.07.2025 | 58,74 | 59,34 | 58,60 | 59,24 | 0,59% | 4.467.942,00 |
| 29.07.2025 | 58,09 | 59,03 | 57,77 | 58,89 | 2,40% | 5.768.467,00 |