38,810$
-1,02%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 39,10 | 39,11 | 38,47 | 38,81 | -1,02% | 808.712,00 |
| 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 |
| 04.03.2024 | 36,40 | 36,53 | 36,02 | 36,37 | -0,08% | 7.035.550,00 |
| 01.03.2024 | 36,08 | 36,41 | 35,90 | 36,40 | 1,28% | 8.114.568,00 |
| 29.02.2024 | 35,41 | 36,23 | 35,38 | 35,94 | 1,93% | 12.122.612,00 |
| 28.02.2024 | 35,09 | 35,34 | 34,90 | 35,26 | 0,63% | 8.243.121,00 |
| 27.02.2024 | 34,89 | 35,08 | 34,55 | 35,04 | 0,92% | 8.672.248,00 |
| 26.02.2024 | 34,85 | 35,20 | 34,68 | 34,72 | -0,63% | 5.746.730,00 |
| 23.02.2024 | 34,80 | 35,07 | 34,67 | 34,94 | 0,11% | 5.749.550,00 |
| 22.02.2024 | 34,45 | 35,30 | 34,26 | 34,90 | 0,63% | 9.328.514,00 |
| 21.02.2024 | 34,30 | 34,69 | 34,13 | 34,68 | 1,67% | 7.984.559,00 |
| 20.02.2024 | 34,45 | 34,48 | 33,85 | 34,11 | -0,58% | 7.614.807,00 |
| 16.02.2024 | 34,24 | 34,51 | 33,93 | 34,31 | 0,35% | 7.773.348,00 |
| 15.02.2024 | 33,03 | 34,28 | 33,03 | 34,19 | 3,45% | 10.586.492,00 |
| 14.02.2024 | 34,15 | 34,15 | 32,65 | 33,05 | -2,91% | 15.465.415,00 |
| 13.02.2024 | 34,56 | 34,69 | 33,76 | 34,04 | -1,48% | 9.518.912,00 |
| 12.02.2024 | 34,03 | 34,59 | 34,01 | 34,55 | 1,53% | 6.025.384,00 |
| 09.02.2024 | 34,02 | 34,27 | 33,85 | 34,03 | -0,03% | 6.003.647,00 |
| 08.02.2024 | 34,17 | 34,28 | 33,89 | 34,04 | -0,73% | 7.087.839,00 |
| 07.02.2024 | 34,37 | 34,46 | 34,10 | 34,29 | -0,03% | 7.172.316,00 |
| 06.02.2024 | 34,52 | 34,58 | 34,20 | 34,30 | -0,38% | 4.790.586,00 |
| 05.02.2024 | 34,56 | 34,70 | 34,19 | 34,43 | -1,06% | 5.654.775,00 |
| 02.02.2024 | 34,73 | 34,95 | 34,25 | 34,80 | -0,20% | 5.021.676,00 |
| 01.02.2024 | 34,76 | 35,21 | 34,62 | 34,87 | 0,61% | 4.689.565,00 |
| 31.01.2024 | 35,32 | 35,39 | 34,64 | 34,66 | -1,53% | 5.998.151,00 |
| 30.01.2024 | 34,66 | 35,21 | 34,66 | 35,20 | 1,12% | 4.785.486,00 |
| 29.01.2024 | 34,82 | 34,89 | 34,40 | 34,81 | -0,17% | 5.912.864,00 |
| 26.01.2024 | 34,45 | 34,91 | 34,39 | 34,87 | 1,25% | 6.289.602,00 |
| 25.01.2024 | 34,27 | 34,44 | 33,98 | 34,44 | 1,20% | 6.070.185,00 |
| 24.01.2024 | 34,11 | 34,27 | 33,97 | 34,03 | 0,24% | 5.423.334,00 |
| 23.01.2024 | 33,91 | 34,11 | 33,72 | 33,95 | -0,06% | 4.441.242,00 |
| 22.01.2024 | 33,86 | 34,07 | 33,66 | 33,97 | 0,32% | 6.671.162,00 |
| 19.01.2024 | 34,06 | 34,06 | 33,48 | 33,86 | 0,03% | 7.492.127,00 |
| 18.01.2024 | 33,94 | 34,09 | 33,61 | 33,85 | -0,41% | 7.290.834,00 |
| 17.01.2024 | 34,23 | 34,61 | 33,95 | 33,99 | -1,68% | 7.387.005,00 |
| 16.01.2024 | 34,82 | 34,94 | 34,50 | 34,57 | -1,00% | 7.933.581,00 |
| 12.01.2024 | 35,25 | 35,46 | 34,76 | 34,92 | 0,40% | 6.629.137,00 |
| 11.01.2024 | 35,25 | 35,30 | 34,38 | 34,78 | -1,28% | 6.956.967,00 |
| 10.01.2024 | 35,40 | 35,51 | 35,14 | 35,23 | -0,54% | 6.162.241,00 |
| 09.01.2024 | 35,54 | 35,67 | 35,08 | 35,42 | -0,65% | 10.444.294,00 |
| 08.01.2024 | 35,20 | 35,68 | 34,72 | 35,65 | 0,28% | 6.487.768,00 |
| 05.01.2024 | 35,89 | 35,96 | 35,27 | 35,55 | -0,75% | 6.265.702,00 |
| 04.01.2024 | 36,60 | 36,69 | 35,73 | 35,82 | -1,35% | 5.408.453,00 |
| 03.01.2024 | 35,52 | 36,54 | 35,39 | 36,31 | 2,22% | 8.674.446,00 |
| 02.01.2024 | 34,95 | 35,52 | 34,94 | 35,52 | 1,98% | 6.457.076,00 |
| 29.12.2023 | 35,03 | 35,03 | 34,74 | 34,83 | -0,29% | 3.686.636,00 |
| 28.12.2023 | 35,00 | 35,21 | 34,82 | 34,93 | -0,29% | 4.060.038,00 |
| 27.12.2023 | 35,03 | 35,28 | 34,90 | 35,03 | -0,26% | 4.286.149,00 |
| 26.12.2023 | 35,23 | 35,38 | 35,08 | 35,12 | -0,06% | 3.292.040,00 |
| 22.12.2023 | 35,17 | 35,38 | 35,06 | 35,14 | 0,49% | 5.505.967,00 |
| 21.12.2023 | 34,81 | 34,99 | 34,56 | 34,97 | 0,87% | 5.957.550,00 |
| 20.12.2023 | 34,97 | 35,30 | 34,61 | 34,67 | -1,14% | 5.579.078,00 |
| 19.12.2023 | 34,75 | 35,15 | 34,59 | 35,07 | 1,07% | 5.041.606,00 |
| 18.12.2023 | 35,03 | 35,33 | 34,66 | 34,70 | 0,23% | 6.092.639,00 |
| 15.12.2023 | 34,50 | 34,67 | 34,09 | 34,62 | -0,12% | 19.467.066,00 |
| 14.12.2023 | 35,00 | 35,15 | 34,62 | 34,66 | 0,00% | 10.266.286,00 |
| 13.12.2023 | 34,44 | 34,68 | 34,01 | 34,66 | 0,73% | 7.437.959,00 |
| 12.12.2023 | 34,71 | 34,78 | 34,25 | 34,41 | -1,38% | 8.964.867,00 |
| 11.12.2023 | 35,42 | 35,46 | 34,67 | 34,89 | -1,77% | 8.090.242,00 |
| 08.12.2023 | 35,11 | 35,65 | 35,06 | 35,52 | 1,69% | 5.501.603,00 |
| 07.12.2023 | 35,55 | 35,66 | 34,63 | 34,93 | -2,54% | 9.655.559,00 |
| 06.12.2023 | 36,07 | 36,43 | 35,75 | 35,84 | -1,16% | 7.428.085,00 |