The Williams Companies Inc.
[WKN: 855451 | ISIN: US9694571004]
Aktienkurse
62,670$ -0,32%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid: Ask:

Aktienkurse zur The Williams Companies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 62,93 63,18 62,38 62,67 -0,32% 27.816.335,00
26.06.2025 60,72 62,89 60,72 62,87 3,59% 9.361.605,00
25.06.2025 61,12 61,21 60,11 60,69 -0,70% 6.630.652,00
24.06.2025 60,37 61,33 60,10 61,12 1,06% 9.264.224,00
23.06.2025 60,90 61,57 60,01 60,48 -0,02% 11.614.914,00
20.06.2025 59,55 60,49 59,31 60,49 2,32% 14.263.742,00
18.06.2025 58,85 59,38 58,20 59,12 1,06% 7.880.092,00
17.06.2025 59,53 59,60 58,38 58,50 -1,10% 7.459.040,00
16.06.2025 59,89 60,66 58,90 59,15 -1,05% 5.798.607,00
13.06.2025 60,35 60,35 58,60 59,78 -0,50% 8.203.562,00
12.06.2025 59,49 60,10 59,23 60,08 1,11% 5.711.505,00
11.06.2025 59,25 59,72 59,03 59,42 0,78% 6.843.162,00
10.06.2025 59,97 60,42 58,48 58,96 -1,17% 6.977.696,00
09.06.2025 60,70 60,71 59,18 59,66 -1,49% 6.970.919,00
06.06.2025 61,10 61,14 60,27 60,56 0,00% 5.273.293,00
05.06.2025 60,47 60,82 60,03 60,56 0,73% 4.842.203,00
04.06.2025 61,05 61,22 59,88 60,12 -1,62% 7.444.229,00
03.06.2025 61,27 61,45 60,66 61,11 -0,26% 8.151.816,00
02.06.2025 61,16 61,39 60,18 61,27 1,26% 11.554.626,00
30.05.2025 59,97 60,70 59,65 60,51 0,40% 12.301.674,00
29.05.2025 60,11 60,43 59,58 60,27 -0,58% 6.659.225,00
28.05.2025 60,40 60,87 60,12 60,62 0,87% 8.180.522,00
27.05.2025 59,98 60,41 59,49 60,10 1,88% 15.270.057,00
23.05.2025 57,70 59,09 57,62 58,99 2,15% 7.191.421,00
22.05.2025 57,86 58,10 57,22 57,75 -0,31% 5.228.779,00
21.05.2025 58,44 58,75 57,84 57,93 -1,43% 6.095.333,00
20.05.2025 58,60 59,17 58,37 58,77 0,39% 4.559.333,00
19.05.2025 58,29 58,67 57,97 58,54 -0,43% 4.084.381,00
16.05.2025 58,82 59,15 58,14 58,79 0,03% 5.118.817,00
15.05.2025 57,70 58,87 57,64 58,77 0,98% 4.561.928,00
14.05.2025 57,90 58,35 57,70 58,20 0,22% 5.160.256,00
13.05.2025 57,31 58,38 57,30 58,07 1,65% 6.678.817,00
12.05.2025 58,81 58,93 56,42 57,13 -0,92% 6.436.550,00
09.05.2025 57,86 58,02 57,18 57,66 1,05% 3.845.757,00
08.05.2025 59,74 59,74 57,04 57,06 -3,19% 8.679.134,00
07.05.2025 59,15 59,40 58,33 58,94 0,41% 7.887.474,00
06.05.2025 59,19 59,41 56,86 58,70 -2,44% 13.583.581,00
05.05.2025 59,54 60,41 58,91 60,17 0,28% 6.384.696,00
02.05.2025 59,59 60,09 59,07 60,00 2,04% 4.560.940,00
01.05.2025 58,18 59,79 58,12 58,80 0,39% 6.694.699,00
30.04.2025 58,68 59,00 57,60 58,57 -1,84% 7.475.196,00
29.04.2025 59,26 59,99 59,05 59,67 0,02% 4.763.610,00
28.04.2025 58,79 59,87 58,39 59,66 1,07% 5.080.228,00
25.04.2025 59,20 59,71 58,39 59,03 -0,97% 4.471.071,00
24.04.2025 59,00 60,11 58,30 59,61 1,93% 5.872.118,00
23.04.2025 58,87 59,65 57,94 58,48 0,48% 5.744.109,00
22.04.2025 57,08 58,61 56,92 58,20 3,12% 6.402.241,00
21.04.2025 57,95 58,37 55,56 56,44 -3,72% 5.394.305,00
17.04.2025 58,66 60,01 58,41 58,62 0,62% 6.896.081,00
16.04.2025 58,64 59,20 57,99 58,26 -0,48% 4.122.842,00
15.04.2025 57,64 59,06 57,49 58,54 2,06% 5.396.990,00
14.04.2025 57,25 57,64 56,75 57,36 1,72% 4.794.672,00
11.04.2025 55,16 56,57 54,19 56,39 2,40% 7.477.487,00
10.04.2025 55,25 56,09 53,63 55,07 -2,39% 10.283.380,00
09.04.2025 53,60 57,16 51,89 56,42 3,85% 16.387.442,00
08.04.2025 56,77 57,43 53,49 54,33 -0,95% 9.812.519,00
07.04.2025 52,38 56,91 51,58 54,85 0,51% 13.288.743,00
04.04.2025 57,06 58,54 53,55 54,57 -7,56% 18.980.263,00
03.04.2025 59,00 60,97 58,48 59,03 -4,17% 11.514.070,00
02.04.2025 60,21 61,65 59,91 61,60 1,70% 6.810.010,00
01.04.2025 59,49 60,61 59,16 60,57 1,36% 5.725.568,00
31.03.2025 58,70 59,99 58,60 59,76 0,96% 8.264.935,00
28.03.2025 59,36 59,48 58,67 59,19 -0,40% 5.451.720,00
27.03.2025 59,93 59,96 59,00 59,43 -0,87% 5.355.525,00
26.03.2025 61,20 61,43 59,65 59,95 -1,58% 8.869.121,00
25.03.2025 61,31 61,67 60,69 60,91 -0,29% 6.501.914,00
24.03.2025 60,00 61,55 60,00 61,09 2,50% 6.208.183,00
21.03.2025 59,68 59,88 59,18 59,60 -0,25% 13.202.493,00
20.03.2025 58,91 59,81 58,91 59,75 0,72% 5.931.280,00
19.03.2025 58,76 59,57 58,47 59,32 1,58% 5.124.001,00
18.03.2025 58,38 58,99 57,97 58,40 0,02% 5.488.474,00
17.03.2025 57,19 58,95 57,06 58,39 1,96% 7.484.519,00
14.03.2025 56,02 57,76 55,88 57,27 1,94% 6.027.627,00
13.03.2025 56,26 56,46 55,55 56,18 -0,21% 7.835.631,00
12.03.2025 55,68 56,99 55,25 56,30 2,46% 7.875.007,00
11.03.2025 54,00 55,78 53,93 54,95 1,72% 6.913.673,00
10.03.2025 53,91 54,84 53,29 54,02 -0,66% 7.911.960,00
07.03.2025 54,75 55,08 52,79 54,38 -0,42% 9.674.042,00
06.03.2025 55,58 55,86 54,35 54,61 -2,86% 8.759.178,00
05.03.2025 56,53 56,61 54,97 56,22 -1,02% 11.987.223,00
04.03.2025 57,21 57,73 55,70 56,80 -1,39% 9.001.821,00
03.03.2025 58,50 59,04 57,17 57,60 -1,00% 5.952.796,00
28.02.2025 56,00 58,30 55,79 58,18 3,41% 9.105.822,00
27.02.2025 57,02 57,10 55,87 56,26 -1,12% 7.263.535,00
26.02.2025 56,34 57,24 56,05 56,90 1,28% 7.357.626,00
25.02.2025 57,32 57,52 54,59 56,18 -2,01% 7.508.478,00
24.02.2025 57,84 58,59 56,28 57,33 -0,19% 8.941.444,00
21.02.2025 58,15 59,15 57,21 57,44 -1,73% 11.081.382,00
20.02.2025 57,83 58,60 56,92 58,45 0,31% 6.311.471,00
19.02.2025 57,76 59,13 57,44 58,27 0,81% 7.460.587,00
18.02.2025 57,11 58,21 57,10 57,80 1,44% 7.328.802,00
14.02.2025 57,77 57,90 56,89 56,98 -0,84% 7.441.172,00
13.02.2025 53,43 57,89 53,17 57,46 4,82% 13.613.275,00
12.02.2025 53,75 55,54 53,73 54,82 -0,76% 7.936.330,00
11.02.2025 56,00 56,00 54,67 55,24 -1,66% 8.474.845,00
10.02.2025 56,15 56,84 55,68 56,17 0,41% 7.227.665,00
07.02.2025 56,09 56,29 55,45 55,94 -0,12% 5.161.984,00
06.02.2025 57,12 57,39 55,53 56,01 -1,48% 6.242.387,00
05.02.2025 56,00 57,13 56,00 56,85 2,03% 6.750.819,00
04.02.2025 55,90 56,29 55,36 55,72 -0,85% 5.369.270,00