58,970$
-1,07%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 59,34 | 59,71 | 58,39 | 59,03 | -0,97% | 4.466.522,00 |
| 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 |
| 03.02.2025 | 54,95 | 56,56 | 54,60 | 56,20 | 1,39% | 5.754.941,00 |
| 31.01.2025 | 56,59 | 56,82 | 55,25 | 55,43 | -2,05% | 7.581.521,00 |
| 30.01.2025 | 55,88 | 56,83 | 55,77 | 56,59 | 2,28% | 6.486.733,00 |
| 29.01.2025 | 55,11 | 56,35 | 54,85 | 55,33 | 0,24% | 6.818.024,00 |
| 28.01.2025 | 54,95 | 55,39 | 53,04 | 55,20 | 1,19% | 9.466.166,00 |
| 27.01.2025 | 57,66 | 57,87 | 53,36 | 54,55 | -8,43% | 18.343.476,00 |
| 24.01.2025 | 59,49 | 60,00 | 59,27 | 59,57 | 0,13% | 4.653.818,00 |
| 23.01.2025 | 59,66 | 59,72 | 58,55 | 59,49 | 0,49% | 5.631.984,00 |
| 22.01.2025 | 61,46 | 61,46 | 59,13 | 59,20 | -2,36% | 8.506.313,00 |
| 21.01.2025 | 59,30 | 60,91 | 59,14 | 60,63 | 2,52% | 8.559.306,00 |
| 17.01.2025 | 59,07 | 59,60 | 58,65 | 59,14 | -0,07% | 8.348.006,00 |
| 16.01.2025 | 58,14 | 59,22 | 57,90 | 59,18 | 2,02% | 6.978.805,00 |
| 15.01.2025 | 58,89 | 59,30 | 57,70 | 58,01 | -0,09% | 7.843.909,00 |
| 14.01.2025 | 56,13 | 58,39 | 56,11 | 58,06 | 3,62% | 9.482.366,00 |
| 13.01.2025 | 55,65 | 56,17 | 55,48 | 56,03 | 0,92% | 8.600.356,00 |
| 10.01.2025 | 56,45 | 57,00 | 55,38 | 55,52 | -1,54% | 6.336.460,00 |
| 08.01.2025 | 55,47 | 56,43 | 55,26 | 56,39 | 1,51% | 5.986.967,00 |
| 07.01.2025 | 56,01 | 56,08 | 55,26 | 55,55 | -0,47% | 5.228.359,00 |
| 06.01.2025 | 57,25 | 57,25 | 55,64 | 55,81 | -1,40% | 5.690.379,00 |
| 03.01.2025 | 56,24 | 56,89 | 55,96 | 56,60 | 1,29% | 6.383.777,00 |
| 02.01.2025 | 54,56 | 55,96 | 54,31 | 55,88 | 3,25% | 5.897.302,00 |
| 31.12.2024 | 54,29 | 54,57 | 54,00 | 54,12 | -0,07% | 3.821.281,00 |
| 30.12.2024 | 53,81 | 54,57 | 53,23 | 54,16 | 0,41% | 4.305.503,00 |
| 27.12.2024 | 53,78 | 54,30 | 53,64 | 53,94 | -0,04% | 3.677.290,00 |
| 26.12.2024 | 54,61 | 54,64 | 53,70 | 53,96 | -1,17% | 3.230.546,00 |
| 24.12.2024 | 54,36 | 54,60 | 53,97 | 54,60 | 1,02% | 2.070.853,00 |
| 23.12.2024 | 53,46 | 54,11 | 52,73 | 54,05 | 1,05% | 5.037.035,00 |
| 20.12.2024 | 52,48 | 53,66 | 52,34 | 53,49 | 1,75% | 16.843.447,00 |
| 19.12.2024 | 52,48 | 52,98 | 51,89 | 52,57 | 1,08% | 8.374.604,00 |
| 18.12.2024 | 53,43 | 53,81 | 51,94 | 52,01 | -3,13% | 8.761.623,00 |
| 17.12.2024 | 53,64 | 53,81 | 52,80 | 53,69 | -0,52% | 7.504.004,00 |
| 16.12.2024 | 54,40 | 54,42 | 53,69 | 53,97 | -0,85% | 6.487.079,00 |
| 13.12.2024 | 54,88 | 54,88 | 54,14 | 54,43 | -1,38% | 7.224.182,00 |
| 12.12.2024 | 55,69 | 55,73 | 54,88 | 55,19 | -0,36% | 8.020.378,00 |
| 11.12.2024 | 54,83 | 56,06 | 54,61 | 55,39 | 1,54% | 7.795.133,00 |
| 10.12.2024 | 55,25 | 55,56 | 54,40 | 54,55 | -0,22% | 8.224.766,00 |
| 09.12.2024 | 56,95 | 57,00 | 54,56 | 54,67 | -3,83% | 8.193.412,00 |
| 06.12.2024 | 57,05 | 57,42 | 56,47 | 56,85 | -0,54% | 8.371.690,00 |
| 05.12.2024 | 56,38 | 57,80 | 56,34 | 57,16 | 1,53% | 7.307.744,00 |
| 04.12.2024 | 56,59 | 56,60 | 55,52 | 56,30 | -0,53% | 7.508.529,00 |
| 03.12.2024 | 56,70 | 56,91 | 56,20 | 56,60 | 0,27% | 6.934.514,00 |
| 02.12.2024 | 58,59 | 58,69 | 56,29 | 56,45 | -3,54% | 7.884.046,00 |
| 29.11.2024 | 58,49 | 58,89 | 58,29 | 58,52 | 0,65% | 3.638.531,00 |