73,170$
-1,44%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 73,87 | 74,14 | 72,70 | 73,18 | -1,43% | 9.100.594,00 |
| 06.03.2026 | 75,11 | 75,14 | 73,94 | 74,24 | -0,71% | 125.167,00 |
| 05.03.2026 | 74,83 | 75,68 | 74,18 | 74,77 | -1,32% | 7.125.355,00 |
| 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 |