42,530$
1,70%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 41,93 | 42,68 | 41,84 | 42,52 | 1,67% | 5.567.442,00 |
| 25.07.2024 | 42,49 | 42,56 | 41,70 | 41,82 | -1,58% | 7.716.044,00 |
| 24.07.2024 | 44,00 | 44,04 | 42,34 | 42,49 | -3,61% | 10.115.632,00 |
| 23.07.2024 | 44,60 | 44,79 | 44,02 | 44,08 | -1,54% | 8.726.855,00 |
| 22.07.2024 | 44,11 | 45,10 | 44,02 | 44,77 | 1,75% | 8.500.027,00 |
| 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% | 7.474.493,00 |
| 17.07.2024 | 42,49 | 42,92 | 42,43 | 42,65 | 0,71% | 6.093.538,00 |
| 16.07.2024 | 42,73 | 42,84 | 42,25 | 42,35 | -0,49% | 4.815.172,00 |
| 15.07.2024 | 43,36 | 43,36 | 42,51 | 42,56 | -0,98% | 5.443.463,00 |
| 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% | 2.993.267,00 |
| 10.07.2024 | 42,39 | 42,53 | 41,98 | 42,50 | 0,26% | 4.225.844,00 |
| 09.07.2024 | 42,21 | 42,70 | 42,09 | 42,39 | 0,09% | 3.896.280,00 |
| 08.07.2024 | 42,42 | 42,84 | 42,32 | 42,35 | -0,31% | 3.984.188,00 |
| 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% | 4.318.057,00 |
| 01.07.2024 | 42,69 | 42,80 | 42,13 | 42,39 | -0,26% | 3.098.822,00 |
| 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% | 4.533.989,00 |
| 26.06.2024 | 42,80 | 42,89 | 42,14 | 42,29 | -1,40% | 4.853.842,00 |
| 25.06.2024 | 43,02 | 43,22 | 42,68 | 42,89 | -0,51% | 5.255.110,00 |
| 24.06.2024 | 42,04 | 43,19 | 42,02 | 43,11 | 2,50% | 7.510.887,00 |
| 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% | 8.095.099,00 |
| 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% | 5.335.992,00 |
| 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% | 5.028.290,00 |
| 12.06.2024 | 41,70 | 41,78 | 41,32 | 41,55 | 0,44% | 5.969.365,00 |
| 11.06.2024 | 41,24 | 41,45 | 40,96 | 41,37 | -0,22% | 4.097.785,00 |
| 10.06.2024 | 41,10 | 41,67 | 40,93 | 41,46 | 1,87% | 7.162.887,00 |
| 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% | 4.812.498,00 |
| 05.06.2024 | 41,39 | 41,65 | 41,00 | 41,58 | 0,63% | 4.821.631,00 |
| 04.06.2024 | 40,92 | 41,40 | 40,59 | 41,32 | 0,83% | 6.413.386,00 |
| 03.06.2024 | 41,46 | 41,50 | 40,70 | 40,98 | -1,28% | 6.908.909,00 |
| 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% | 3.774.248,00 |
| 29.05.2024 | 40,56 | 40,59 | 40,06 | 40,10 | -1,40% | 3.977.710,00 |
| 28.05.2024 | 40,17 | 40,76 | 40,10 | 40,67 | 1,35% | 5.119.838,00 |
| 24.05.2024 | 40,30 | 40,40 | 39,88 | 40,13 | 0,05% | 4.226.041,00 |
| 23.05.2024 | 40,73 | 40,88 | 40,02 | 40,11 | -1,50% | 5.879.758,00 |
| 22.05.2024 | 41,57 | 41,64 | 40,56 | 40,72 | -2,54% | 6.253.093,00 |
| 21.05.2024 | 41,53 | 41,89 | 41,37 | 41,78 | 0,82% | 4.881.130,00 |
| 20.05.2024 | 41,31 | 41,53 | 41,23 | 41,44 | 0,41% | 4.989.890,00 |
| 17.05.2024 | 41,12 | 41,35 | 40,78 | 41,27 | 0,78% | 6.117.069,00 |
| 16.05.2024 | 40,36 | 41,12 | 40,36 | 40,95 | 1,19% | 7.291.065,00 |
| 15.05.2024 | 40,47 | 40,71 | 40,26 | 40,47 | 0,27% | 7.798.040,00 |
| 14.05.2024 | 39,66 | 40,40 | 39,64 | 40,36 | 1,77% | 5.259.202,00 |
| 13.05.2024 | 39,75 | 39,88 | 39,57 | 39,66 | 0,05% | 5.820.958,00 |
| 10.05.2024 | 39,63 | 39,79 | 39,34 | 39,64 | 0,15% | 4.673.741,00 |
| 09.05.2024 | 39,47 | 39,71 | 39,37 | 39,58 | 0,66% | 6.208.759,00 |
| 08.05.2024 | 38,90 | 39,42 | 38,76 | 39,32 | 0,54% | 6.161.431,00 |
| 07.05.2024 | 39,64 | 39,99 | 38,89 | 39,11 | 0,13% | 8.693.698,00 |
| 06.05.2024 | 38,72 | 39,10 | 38,63 | 39,06 | 1,01% | 6.647.834,00 |
| 03.05.2024 | 38,67 | 38,89 | 38,43 | 38,67 | 0,34% | 4.420.828,00 |
| 02.05.2024 | 38,10 | 38,89 | 38,01 | 38,54 | 1,72% | 5.947.026,00 |
| 01.05.2024 | 38,33 | 38,51 | 37,69 | 37,89 | -1,23% | 7.768.840,00 |
| 30.04.2024 | 39,16 | 39,16 | 38,34 | 38,36 | -2,17% | 7.907.099,00 |
| 29.04.2024 | 39,41 | 39,56 | 39,02 | 39,21 | -0,13% | 5.017.859,00 |
| 26.04.2024 | 39,36 | 39,36 | 38,92 | 39,26 | -0,48% | 5.723.399,00 |
| 25.04.2024 | 39,27 | 39,52 | 39,00 | 39,45 | 0,51% | 3.902.106,00 |
| 24.04.2024 | 38,65 | 39,30 | 38,33 | 39,25 | 1,21% | 5.640.066,00 |
| 23.04.2024 | 38,58 | 38,85 | 38,44 | 38,78 | 0,31% | 5.106.625,00 |
| 22.04.2024 | 38,55 | 38,80 | 38,10 | 38,66 | 0,39% | 5.974.688,00 |
| 19.04.2024 | 37,74 | 38,56 | 37,46 | 38,51 | 2,47% | 6.745.976,00 |
| 18.04.2024 | 37,39 | 37,80 | 37,27 | 37,58 | -0,27% | 7.166.832,00 |
| 17.04.2024 | 37,83 | 37,93 | 37,43 | 37,68 | 0,08% | 6.119.642,00 |
| 16.04.2024 | 37,81 | 37,89 | 37,18 | 37,65 | -0,50% | 8.084.521,00 |
| 15.04.2024 | 38,43 | 38,44 | 37,71 | 37,84 | -0,63% | 7.809.529,00 |
| 12.04.2024 | 38,79 | 39,20 | 37,91 | 38,08 | -1,35% | 7.906.124,00 |
| 11.04.2024 | 38,98 | 38,99 | 38,23 | 38,60 | -0,72% | 8.287.919,00 |
| 10.04.2024 | 39,08 | 39,17 | 38,71 | 38,88 | -0,92% | 8.515.426,00 |
| 09.04.2024 | 39,02 | 39,32 | 38,71 | 39,24 | 0,74% | 6.304.956,00 |
| 08.04.2024 | 39,33 | 39,42 | 38,94 | 38,95 | -0,71% | 5.923.611,00 |
| 05.04.2024 | 39,23 | 39,33 | 38,61 | 39,23 | 0,31% | 5.382.736,00 |
| 04.04.2024 | 39,48 | 39,76 | 38,93 | 39,11 | -0,61% | 5.193.128,00 |
| 03.04.2024 | 39,40 | 39,48 | 39,19 | 39,35 | 0,13% | 8.943.605,00 |
| 02.04.2024 | 38,96 | 39,30 | 38,88 | 39,30 | 1,11% | 5.830.807,00 |
| 01.04.2024 | 38,96 | 38,99 | 38,57 | 38,87 | -0,26% | 5.688.174,00 |
| 28.03.2024 | 38,73 | 39,09 | 38,51 | 38,97 | 1,12% | 6.721.182,00 |
| 27.03.2024 | 38,19 | 38,57 | 38,06 | 38,54 | 1,18% | 5.065.438,00 |
| 26.03.2024 | 38,21 | 38,35 | 37,98 | 38,09 | -0,31% | 5.943.274,00 |
| 25.03.2024 | 38,34 | 38,77 | 38,14 | 38,21 | -0,10% | 5.733.477,00 |
| 22.03.2024 | 38,47 | 38,59 | 38,23 | 38,25 | -0,47% | 6.820.693,00 |
| 21.03.2024 | 38,00 | 38,76 | 37,91 | 38,43 | 1,48% | 12.218.315,00 |
| 20.03.2024 | 37,71 | 37,93 | 37,60 | 37,87 | 0,32% | 7.328.460,00 |
| 19.03.2024 | 37,25 | 37,83 | 37,16 | 37,75 | 1,42% | 5.130.580,00 |
| 18.03.2024 | 37,09 | 37,24 | 36,84 | 37,22 | 0,59% | 4.340.879,00 |
| 15.03.2024 | 36,71 | 37,23 | 36,69 | 37,00 | 0,33% | 9.965.566,00 |
| 14.03.2024 | 36,90 | 37,01 | 36,57 | 36,88 | -0,16% | 9.111.579,00 |
| 13.03.2024 | 36,98 | 37,36 | 36,83 | 36,94 | 0,57% | 8.015.692,00 |
| 12.03.2024 | 36,64 | 36,85 | 36,51 | 36,73 | 0,25% | 6.267.652,00 |
| 11.03.2024 | 35,96 | 36,67 | 35,89 | 36,64 | 1,64% | 7.265.658,00 |
| 08.03.2024 | 35,88 | 36,13 | 35,78 | 36,05 | 0,36% | 4.432.008,00 |
| 07.03.2024 | 36,06 | 36,12 | 35,74 | 35,92 | -1,67% | 6.177.416,00 |
| 06.03.2024 | 36,92 | 37,11 | 36,51 | 36,53 | -0,44% | 7.405.715,00 |
| 05.03.2024 | 36,39 | 37,06 | 36,27 | 36,69 | 0,88% | 6.749.922,00 |