73,210$
-0,50%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 74,32 | 74,45 | 72,66 | 73,25 | -0,45% | 151.357,00 |
| 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% | 4.555.054,00 |
| 25.03.2026 | 74,58 | 74,73 | 73,70 | 73,81 | -0,87% | 5.031.210,00 |
| 24.03.2026 | 73,90 | 75,03 | 73,38 | 74,46 | 1,17% | 4.713.322,00 |
| 23.03.2026 | 72,62 | 74,09 | 72,00 | 73,60 | 1,64% | 6.418.660,00 |
| 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% | 6.622.035,00 |
| 18.03.2026 | 73,50 | 73,85 | 72,32 | 72,80 | -1,21% | 4.597.562,00 |
| 17.03.2026 | 74,68 | 75,10 | 73,52 | 73,69 | -0,27% | 4.813.726,00 |
| 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 |
| 09.03.2026 | 73,70 | 74,14 | 72,70 | 73,18 | -1,43% | 9.102.779,00 |
| 06.03.2026 | 75,11 | 75,14 | 73,94 | 74,24 | -0,71% | 6.838.567,00 |
| 05.03.2026 | 74,99 | 75,68 | 74,18 | 74,77 | -1,32% | 7.125.500,00 |
| 04.03.2026 | 75,34 | 75,92 | 74,70 | 75,77 | -0,14% | 5.514.242,00 |
| 03.03.2026 | 76,14 | 76,44 | 75,05 | 75,88 | -0,50% | 8.124.802,00 |
| 02.03.2026 | 76,25 | 76,87 | 74,75 | 76,26 | 2,06% | 6.509.690,00 |
| 27.02.2026 | 75,13 | 75,59 | 74,34 | 74,72 | -0,07% | 10.386.884,00 |
| 26.02.2026 | 73,98 | 75,49 | 73,70 | 74,77 | 1,08% | 6.609.136,00 |
| 25.02.2026 | 73,41 | 74,09 | 72,80 | 73,97 | 0,64% | 5.010.304,00 |
| 24.02.2026 | 72,99 | 73,62 | 71,84 | 73,50 | 0,71% | 5.454.837,00 |
| 23.02.2026 | 73,10 | 73,87 | 72,63 | 72,98 | 0,00% | 4.961.224,00 |
| 20.02.2026 | 72,38 | 72,98 | 72,00 | 72,98 | 1,12% | 5.918.060,00 |
| 19.02.2026 | 72,80 | 72,97 | 71,65 | 72,17 | 0,04% | 6.657.595,00 |
| 18.02.2026 | 72,67 | 72,97 | 71,82 | 72,14 | 0,25% | 7.867.236,00 |
| 17.02.2026 | 72,91 | 73,04 | 71,42 | 71,96 | -0,44% | 6.808.680,00 |
| 13.02.2026 | 71,75 | 72,63 | 70,93 | 72,28 | 1,62% | 5.874.782,00 |
| 12.02.2026 | 71,77 | 72,28 | 71,10 | 71,13 | 0,01% | 7.229.898,00 |
| 11.02.2026 | 69,80 | 71,59 | 69,57 | 71,12 | 3,31% | 11.656.792,00 |
| 10.02.2026 | 70,00 | 71,58 | 68,44 | 68,84 | 1,46% | 15.583.731,00 |
| 09.02.2026 | 67,16 | 68,45 | 66,95 | 67,85 | 1,39% | 9.728.406,00 |
| 06.02.2026 | 67,62 | 68,87 | 65,95 | 66,92 | -0,74% | 13.880.658,00 |
| 05.02.2026 | 65,78 | 67,70 | 65,58 | 67,42 | 1,44% | 9.138.006,00 |
| 04.02.2026 | 68,89 | 68,95 | 65,55 | 66,46 | -2,98% | 12.624.696,00 |
| 03.02.2026 | 66,92 | 68,70 | 66,74 | 68,50 | 3,26% | 9.248.985,00 |
| 02.02.2026 | 66,39 | 66,90 | 65,83 | 66,34 | -1,37% | 6.006.989,00 |
| 30.01.2026 | 67,20 | 67,46 | 65,69 | 67,26 | 0,03% | 7.985.528,00 |
| 29.01.2026 | 67,93 | 68,27 | 66,78 | 67,24 | 0,48% | 7.018.318,00 |
| 28.01.2026 | 65,92 | 67,01 | 65,57 | 66,92 | 2,20% | 5.959.126,00 |
| 27.01.2026 | 64,42 | 65,71 | 64,22 | 65,48 | 1,85% | 8.716.847,00 |
| 26.01.2026 | 65,43 | 65,81 | 63,83 | 64,29 | -1,03% | 7.559.978,00 |
| 23.01.2026 | 64,47 | 65,15 | 64,10 | 64,96 | 1,95% | 7.911.401,00 |
| 22.01.2026 | 63,42 | 64,34 | 62,88 | 63,72 | 0,85% | 5.881.070,00 |
| 21.01.2026 | 62,26 | 63,18 | 62,18 | 63,18 | 2,72% | 6.993.590,00 |
| 20.01.2026 | 62,02 | 62,55 | 61,44 | 61,51 | -0,06% | 6.828.526,00 |
| 16.01.2026 | 60,37 | 61,87 | 60,36 | 61,55 | 2,09% | 8.945.120,00 |
| 15.01.2026 | 60,57 | 61,18 | 60,16 | 60,29 | -0,69% | 4.745.802,00 |
| 14.01.2026 | 60,40 | 61,37 | 60,26 | 60,71 | 0,36% | 8.956.690,00 |
| 13.01.2026 | 59,87 | 60,77 | 59,66 | 60,49 | 1,56% | 5.691.781,00 |
| 12.01.2026 | 60,20 | 60,49 | 59,07 | 59,56 | -1,26% | 7.728.805,00 |
| 09.01.2026 | 61,19 | 61,66 | 59,57 | 60,32 | -1,36% | 7.934.084,00 |
| 08.01.2026 | 60,60 | 61,51 | 60,25 | 61,15 | 1,26% | 7.191.640,00 |
| 07.01.2026 | 59,83 | 60,81 | 59,61 | 60,39 | 1,50% | 7.237.739,00 |
| 06.01.2026 | 60,53 | 60,82 | 58,49 | 59,50 | -2,71% | 11.222.259,00 |
| 05.01.2026 | 61,40 | 61,50 | 59,03 | 61,16 | 0,51% | 7.238.072,00 |
| 02.01.2026 | 60,10 | 61,16 | 59,58 | 60,85 | 1,23% | 4.330.125,00 |
| 31.12.2025 | 60,21 | 60,21 | 59,68 | 60,11 | -0,08% | 4.149.969,00 |
| 30.12.2025 | 60,05 | 60,37 | 59,79 | 60,16 | 0,60% | 3.534.988,00 |
| 29.12.2025 | 59,62 | 59,99 | 59,58 | 59,80 | 0,47% | 4.174.951,00 |
| 26.12.2025 | 59,63 | 59,79 | 59,18 | 59,52 | 0,10% | 2.660.736,00 |
| 24.12.2025 | 59,73 | 60,03 | 59,46 | 59,46 | -0,49% | 2.814.476,00 |
| 23.12.2025 | 58,85 | 59,79 | 58,78 | 59,75 | 1,41% | 6.099.234,00 |
| 22.12.2025 | 58,61 | 59,05 | 58,43 | 58,92 | 1,13% | 5.570.582,00 |
| 19.12.2025 | 58,66 | 59,08 | 58,22 | 58,26 | -0,68% | 12.646.508,00 |
| 18.12.2025 | 59,10 | 59,94 | 58,61 | 58,66 | -0,31% | 6.624.035,00 |
| 17.12.2025 | 58,59 | 59,13 | 58,09 | 58,84 | 0,74% | 7.483.079,00 |
| 16.12.2025 | 59,18 | 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 | 60,75 | 61,17 | 60,22 | 60,92 | 0,69% | 4.913.909,00 |
| 10.12.2025 | 61,62 | 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 | 60,43 | 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 | 60,71 | 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 | 59,27 | 59,50 | 58,60 | 59,37 | -0,10% | 5.778.402,00 |
| 24.11.2025 | 59,63 | 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 | 59,34 | 60,70 | 58,88 | 58,91 | 0,03% | 8.024.025,00 |
| 19.11.2025 | 58,41 | 58,96 | 58,19 | 58,89 | -0,47% | 6.272.962,00 |
| 18.11.2025 | 59,83 | 60,32 | 59,13 | 59,17 | -1,24% | 7.299.507,00 |
| 17.11.2025 | 60,84 | 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 | 60,67 | 61,02 | 59,11 | 59,59 | -1,39% | 8.415.293,00 |
| 12.11.2025 | 60,53 | 61,34 | 60,08 | 60,43 | -0,28% | 6.664.616,00 |
| 11.11.2025 | 60,60 | 61,15 | 60,10 | 60,60 | 0,00% | 6.416.829,00 |
| 10.11.2025 | 59,76 | 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 | 57,52 | 58,39 | 57,50 | 57,94 | 0,70% | 6.301.597,00 |
| 05.11.2025 | 56,52 | 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 |