51,536$
0,32%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 51,50 | 52,17 | 51,40 | 51,54 | 0,33% | 5.250.051,00 |
| 16.10.2024 | 51,00 | 51,63 | 50,80 | 51,37 | 0,92% | 6.040.996,00 |
| 15.10.2024 | 50,45 | 51,05 | 50,29 | 50,90 | -0,24% | 5.434.196,00 |
| 14.10.2024 | 50,39 | 51,19 | 50,25 | 51,02 | 1,07% | 5.247.489,00 |
| 11.10.2024 | 49,51 | 50,53 | 49,30 | 50,48 | 2,04% | 9.246.780,00 |
| 10.10.2024 | 49,63 | 49,69 | 49,17 | 49,47 | -0,22% | 4.400.081,00 |
| 09.10.2024 | 48,81 | 49,69 | 48,71 | 49,58 | 1,31% | 4.044.291,00 |
| 08.10.2024 | 49,40 | 49,43 | 48,51 | 48,94 | -1,49% | 5.605.050,00 |
| 07.10.2024 | 49,62 | 49,94 | 49,50 | 49,68 | 0,10% | 4.998.690,00 |
| 04.10.2024 | 48,52 | 49,67 | 48,41 | 49,63 | 2,95% | 7.784.941,00 |
| 03.10.2024 | 47,97 | 48,33 | 47,52 | 48,21 | 1,20% | 5.932.878,00 |
| 02.10.2024 | 47,00 | 47,66 | 46,53 | 47,64 | 2,76% | 6.615.068,00 |
| 01.10.2024 | 45,29 | 46,40 | 45,24 | 46,36 | 1,56% | 6.520.142,00 |
| 30.09.2024 | 45,18 | 45,75 | 44,78 | 45,65 | 1,09% | 6.280.606,00 |
| 27.09.2024 | 44,89 | 45,27 | 44,65 | 45,16 | 0,94% | 4.605.336,00 |
| 26.09.2024 | 45,04 | 45,53 | 44,56 | 44,74 | -1,67% | 7.325.142,00 |
| 25.09.2024 | 46,00 | 46,20 | 45,33 | 45,50 | -1,15% | 6.262.456,00 |
| 24.09.2024 | 46,48 | 46,48 | 45,87 | 46,03 | -0,41% | 5.356.672,00 |
| 23.09.2024 | 45,44 | 46,29 | 45,39 | 46,22 | 1,85% | 4.099.229,00 |
| 20.09.2024 | 44,66 | 45,53 | 44,51 | 45,38 | 1,09% | 9.237.801,00 |
| 19.09.2024 | 45,51 | 45,69 | 44,86 | 44,89 | -0,64% | 4.787.747,00 |
| 18.09.2024 | 45,58 | 45,82 | 45,10 | 45,18 | -0,77% | 5.345.628,00 |
| 17.09.2024 | 45,47 | 45,79 | 45,30 | 45,53 | 0,20% | 3.585.145,00 |
| 16.09.2024 | 45,46 | 45,64 | 45,11 | 45,44 | 0,91% | 4.222.641,00 |
| 13.09.2024 | 44,79 | 45,07 | 44,64 | 45,03 | -0,13% | 2.685.707,00 |
| 12.09.2024 | 44,62 | 45,38 | 44,49 | 45,09 | 1,14% | 5.540.879,00 |
| 11.09.2024 | 44,55 | 44,74 | 43,98 | 44,58 | -0,47% | 4.642.535,00 |
| 10.09.2024 | 44,70 | 44,96 | 44,33 | 44,79 | 0,61% | 4.512.268,00 |
| 09.09.2024 | 44,41 | 44,64 | 44,09 | 44,52 | 0,59% | 4.289.368,00 |
| 06.09.2024 | 44,84 | 45,30 | 44,13 | 44,26 | -1,27% | 4.602.869,00 |
| 05.09.2024 | 44,74 | 45,09 | 44,50 | 44,83 | 0,85% | 4.430.587,00 |
| 04.09.2024 | 45,37 | 45,43 | 44,10 | 44,45 | -2,41% | 7.726.681,00 |
| 03.09.2024 | 45,46 | 45,69 | 44,73 | 45,55 | -0,48% | 4.528.685,00 |
| 30.08.2024 | 45,29 | 45,81 | 45,21 | 45,77 | 0,62% | 7.265.188,00 |
| 29.08.2024 | 45,09 | 45,50 | 44,69 | 45,49 | 1,25% | 4.051.027,00 |
| 28.08.2024 | 45,31 | 45,47 | 44,65 | 44,93 | -0,99% | 3.495.542,00 |
| 27.08.2024 | 45,38 | 45,54 | 45,05 | 45,38 | -0,24% | 4.070.921,00 |
| 26.08.2024 | 45,54 | 45,79 | 45,31 | 45,49 | 0,44% | 3.214.517,00 |
| 23.08.2024 | 44,89 | 45,35 | 44,74 | 45,29 | 1,39% | 3.351.233,00 |
| 22.08.2024 | 44,50 | 44,89 | 44,46 | 44,67 | 0,38% | 2.959.601,00 |
| 21.08.2024 | 44,49 | 44,73 | 44,22 | 44,50 | 0,41% | 4.053.738,00 |
| 20.08.2024 | 44,92 | 45,06 | 43,96 | 44,32 | -1,55% | 4.247.253,00 |
| 19.08.2024 | 44,17 | 45,05 | 44,15 | 45,02 | 2,02% | 5.635.423,00 |
| 16.08.2024 | 43,74 | 44,26 | 43,69 | 44,13 | 0,57% | 6.779.316,00 |
| 15.08.2024 | 43,56 | 43,95 | 43,45 | 43,88 | 1,13% | 4.121.404,00 |
| 14.08.2024 | 43,12 | 43,49 | 42,82 | 43,39 | 0,63% | 4.215.657,00 |
| 13.08.2024 | 43,12 | 43,22 | 42,79 | 43,12 | -0,44% | 4.640.290,00 |
| 12.08.2024 | 43,21 | 43,53 | 43,07 | 43,31 | 0,12% | 5.210.127,00 |
| 09.08.2024 | 43,84 | 43,84 | 43,11 | 43,26 | -1,37% | 6.048.566,00 |
| 08.08.2024 | 43,21 | 43,94 | 43,08 | 43,86 | 2,00% | 5.601.555,00 |
| 07.08.2024 | 43,37 | 44,29 | 42,95 | 43,00 | 0,40% | 9.581.072,00 |
| 06.08.2024 | 41,75 | 43,29 | 41,26 | 42,83 | 3,86% | 9.960.300,00 |
| 05.08.2024 | 41,00 | 41,41 | 40,41 | 41,24 | -2,27% | 7.767.695,00 |
| 02.08.2024 | 42,96 | 43,05 | 41,68 | 42,20 | -2,11% | 5.833.937,00 |
| 01.08.2024 | 43,11 | 43,39 | 42,83 | 43,11 | 0,40% | 6.838.402,00 |
| 31.07.2024 | 43,35 | 43,49 | 42,74 | 42,94 | -0,02% | 8.295.885,00 |
| 30.07.2024 | 42,66 | 43,09 | 42,35 | 42,95 | 0,05% | 7.504.592,00 |
| 29.07.2024 | 42,64 | 43,04 | 42,48 | 42,93 | 0,96% | 5.811.957,00 |
| 26.07.2024 | 41,93 | 42,68 | 41,84 | 42,52 | 1,67% | 5.567.552,00 |
| 25.07.2024 | 42,49 | 42,56 | 41,70 | 41,82 | -1,58% | 7.779.273,00 |
| 24.07.2024 | 44,00 | 44,04 | 42,34 | 42,49 | -3,61% | 10.198.552,00 |
| 23.07.2024 | 44,60 | 44,79 | 44,02 | 44,08 | -1,54% | 8.738.196,00 |
| 22.07.2024 | 44,11 | 45,10 | 44,02 | 44,77 | 1,75% | 8.500.808,00 |
| 19.07.2024 | 43,64 | 44,18 | 43,29 | 44,00 | 1,66% | 8.859.218,00 |
| 18.07.2024 | 42,49 | 43,80 | 42,35 | 43,28 | 1,48% | 7.509.794,00 |
| 17.07.2024 | 42,49 | 42,92 | 42,43 | 42,65 | 0,71% | 6.105.680,00 |
| 16.07.2024 | 42,73 | 42,84 | 42,25 | 42,35 | -0,49% | 4.849.866,00 |
| 15.07.2024 | 43,36 | 43,36 | 42,51 | 42,56 | -0,98% | 5.491.163,00 |
| 12.07.2024 | 42,95 | 43,21 | 42,78 | 42,98 | 0,73% | 4.332.084,00 |
| 11.07.2024 | 42,45 | 42,75 | 42,30 | 42,67 | 0,40% | 3.021.926,00 |
| 10.07.2024 | 42,39 | 42,53 | 41,98 | 42,50 | 0,26% | 4.251.660,00 |
| 09.07.2024 | 42,21 | 42,70 | 42,09 | 42,39 | 0,09% | 3.906.688,00 |
| 08.07.2024 | 42,42 | 42,84 | 42,32 | 42,35 | -0,31% | 4.004.493,00 |
| 05.07.2024 | 42,68 | 42,83 | 42,26 | 42,48 | -0,75% | 3.182.238,00 |
| 03.07.2024 | 42,32 | 43,04 | 42,24 | 42,80 | 1,18% | 3.176.619,00 |
| 02.07.2024 | 42,58 | 42,61 | 42,08 | 42,30 | -0,21% | 4.386.234,00 |
| 01.07.2024 | 42,69 | 42,80 | 42,13 | 42,39 | -0,26% | 3.161.367,00 |
| 28.06.2024 | 42,45 | 42,60 | 41,87 | 42,50 | 0,62% | 8.506.931,00 |
| 27.06.2024 | 42,37 | 42,55 | 41,96 | 42,24 | -0,12% | 4.534.707,00 |
| 26.06.2024 | 42,80 | 42,89 | 42,14 | 42,29 | -1,40% | 4.933.244,00 |
| 25.06.2024 | 43,02 | 43,22 | 42,68 | 42,89 | -0,51% | 5.303.962,00 |
| 24.06.2024 | 42,04 | 43,19 | 42,02 | 43,11 | 2,50% | 7.541.940,00 |
| 21.06.2024 | 43,18 | 43,20 | 42,05 | 42,06 | -0,80% | 15.441.614,00 |
| 20.06.2024 | 41,99 | 42,60 | 41,68 | 42,40 | 1,41% | 8.130.656,00 |
| 18.06.2024 | 41,56 | 41,95 | 41,52 | 41,81 | 1,33% | 4.812.633,00 |
| 17.06.2024 | 41,09 | 41,56 | 40,93 | 41,26 | 0,22% | 5.588.817,00 |
| 14.06.2024 | 41,38 | 41,48 | 41,02 | 41,17 | -0,84% | 3.602.347,00 |
| 13.06.2024 | 41,44 | 41,67 | 41,24 | 41,52 | -0,07% | 5.157.336,00 |
| 12.06.2024 | 41,70 | 41,78 | 41,32 | 41,55 | 0,44% | 6.120.931,00 |
| 11.06.2024 | 41,24 | 41,45 | 40,96 | 41,37 | -0,22% | 4.131.924,00 |
| 10.06.2024 | 41,10 | 41,67 | 40,93 | 41,46 | 1,87% | 7.248.098,00 |
| 07.06.2024 | 40,76 | 41,08 | 40,59 | 40,70 | -1,74% | 6.157.215,00 |
| 06.06.2024 | 41,44 | 41,60 | 41,08 | 41,42 | -0,38% | 4.894.565,00 |
| 05.06.2024 | 41,39 | 41,65 | 41,00 | 41,58 | 0,63% | 4.827.186,00 |
| 04.06.2024 | 40,92 | 41,40 | 40,59 | 41,32 | 0,83% | 6.443.274,00 |
| 03.06.2024 | 41,46 | 41,50 | 40,70 | 40,98 | -1,28% | 7.033.403,00 |
| 31.05.2024 | 40,68 | 41,56 | 40,41 | 41,51 | 2,14% | 9.789.500,00 |
| 30.05.2024 | 40,17 | 40,65 | 40,11 | 40,64 | 1,35% | 3.774.521,00 |
| 29.05.2024 | 40,56 | 40,59 | 40,06 | 40,10 | -1,40% | 3.977.834,00 |
| 28.05.2024 | 40,17 | 40,76 | 40,10 | 40,67 | 1,35% | 5.163.095,00 |