44,250$
-1,29%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 44,84 | 45,30 | 44,13 | 44,26 | -1,27% | 4.602.869,00 |
| 05.09.2024 | 44,74 | 45,09 | 44,50 | 44,83 | 0,85% | 4.394.588,00 |
| 04.09.2024 | 45,37 | 45,43 | 44,10 | 44,45 | -2,41% | 7.670.807,00 |
| 03.09.2024 | 45,46 | 45,69 | 44,73 | 45,55 | -0,48% | 4.482.363,00 |
| 30.08.2024 | 45,29 | 45,81 | 45,21 | 45,77 | 0,62% | 7.265.188,00 |
| 29.08.2024 | 45,09 | 45,50 | 44,69 | 45,49 | 1,25% | 4.023.605,00 |
| 28.08.2024 | 45,31 | 45,47 | 44,65 | 44,93 | -0,99% | 3.423.587,00 |
| 27.08.2024 | 45,38 | 45,54 | 45,05 | 45,38 | -0,24% | 4.069.908,00 |
| 26.08.2024 | 45,54 | 45,79 | 45,31 | 45,49 | 0,44% | 3.214.354,00 |
| 23.08.2024 | 44,89 | 45,35 | 44,74 | 45,29 | 1,39% | 3.351.233,00 |
| 22.08.2024 | 44,50 | 44,89 | 44,46 | 44,67 | 0,38% | 2.924.481,00 |
| 21.08.2024 | 44,49 | 44,73 | 44,22 | 44,50 | 0,41% | 4.032.688,00 |
| 20.08.2024 | 44,92 | 45,06 | 43,96 | 44,32 | -1,55% | 4.235.451,00 |
| 19.08.2024 | 44,17 | 45,05 | 44,15 | 45,02 | 2,02% | 5.567.664,00 |
| 16.08.2024 | 43,74 | 44,26 | 43,69 | 44,13 | 0,57% | 6.779.316,00 |
| 15.08.2024 | 43,56 | 43,95 | 43,45 | 43,88 | 1,13% | 4.072.084,00 |
| 14.08.2024 | 43,12 | 43,49 | 42,82 | 43,39 | 0,63% | 4.145.529,00 |
| 13.08.2024 | 43,12 | 43,22 | 42,79 | 43,12 | -0,44% | 4.640.262,00 |
| 12.08.2024 | 43,21 | 43,53 | 43,07 | 43,31 | 0,12% | 5.169.365,00 |
| 09.08.2024 | 43,84 | 43,84 | 43,11 | 43,26 | -1,37% | 6.048.566,00 |
| 08.08.2024 | 43,21 | 43,94 | 43,08 | 43,86 | 2,00% | 5.575.839,00 |
| 07.08.2024 | 43,37 | 44,29 | 42,95 | 43,00 | 0,40% | 9.312.095,00 |
| 06.08.2024 | 41,75 | 43,29 | 41,26 | 42,83 | 3,86% | 9.940.252,00 |
| 05.08.2024 | 41,00 | 41,41 | 40,41 | 41,24 | -2,27% | 7.727.528,00 |
| 02.08.2024 | 42,96 | 43,05 | 41,68 | 42,20 | -2,11% | 5.833.937,00 |
| 01.08.2024 | 43,11 | 43,39 | 42,83 | 43,11 | 0,40% | 6.631.575,00 |
| 31.07.2024 | 43,35 | 43,49 | 42,74 | 42,94 | -0,02% | 8.045.079,00 |
| 30.07.2024 | 42,66 | 43,09 | 42,35 | 42,95 | 0,05% | 7.394.024,00 |
| 29.07.2024 | 42,64 | 43,04 | 42,48 | 42,93 | 0,96% | 5.712.137,00 |
| 26.07.2024 | 41,93 | 42,68 | 41,84 | 42,52 | 1,67% | 5.567.552,00 |
| 25.07.2024 | 42,49 | 42,56 | 41,70 | 41,82 | -1,58% | 7.716.044,00 |
| 24.07.2024 | 44,00 | 44,04 | 42,34 | 42,49 | -3,61% | 10.115.632,00 |
| 23.07.2024 | 44,60 | 44,79 | 44,02 | 44,08 | -1,54% | 8.726.855,00 |
| 22.07.2024 | 44,11 | 45,10 | 44,02 | 44,77 | 1,75% | 8.500.027,00 |
| 19.07.2024 | 43,64 | 44,18 | 43,29 | 44,00 | 1,66% | 8.859.218,00 |
| 18.07.2024 | 42,49 | 43,80 | 42,35 | 43,28 | 1,48% | 7.474.493,00 |
| 17.07.2024 | 42,49 | 42,92 | 42,43 | 42,65 | 0,71% | 6.093.538,00 |
| 16.07.2024 | 42,73 | 42,84 | 42,25 | 42,35 | -0,49% | 4.815.172,00 |
| 15.07.2024 | 43,36 | 43,36 | 42,51 | 42,56 | -0,98% | 5.443.463,00 |
| 12.07.2024 | 42,95 | 43,21 | 42,78 | 42,98 | 0,73% | 4.332.084,00 |
| 11.07.2024 | 42,45 | 42,75 | 42,30 | 42,67 | 0,40% | 2.993.267,00 |
| 10.07.2024 | 42,39 | 42,53 | 41,98 | 42,50 | 0,26% | 4.225.844,00 |
| 09.07.2024 | 42,21 | 42,70 | 42,09 | 42,39 | 0,09% | 3.896.280,00 |
| 08.07.2024 | 42,42 | 42,84 | 42,32 | 42,35 | -0,31% | 3.984.188,00 |
| 05.07.2024 | 42,68 | 42,83 | 42,26 | 42,48 | -0,75% | 3.182.238,00 |
| 03.07.2024 | 42,32 | 43,04 | 42,24 | 42,80 | 1,18% | 3.176.619,00 |
| 02.07.2024 | 42,58 | 42,61 | 42,08 | 42,30 | -0,21% | 4.318.057,00 |
| 01.07.2024 | 42,69 | 42,80 | 42,13 | 42,39 | -0,26% | 3.098.822,00 |
| 28.06.2024 | 42,45 | 42,60 | 41,87 | 42,50 | 0,62% | 8.506.931,00 |
| 27.06.2024 | 42,37 | 42,55 | 41,96 | 42,24 | -0,12% | 4.533.989,00 |
| 26.06.2024 | 42,80 | 42,89 | 42,14 | 42,29 | -1,40% | 4.853.842,00 |
| 25.06.2024 | 43,02 | 43,22 | 42,68 | 42,89 | -0,51% | 5.255.110,00 |
| 24.06.2024 | 42,04 | 43,19 | 42,02 | 43,11 | 2,50% | 7.510.887,00 |
| 21.06.2024 | 43,18 | 43,20 | 42,05 | 42,06 | -0,80% | 15.441.614,00 |
| 20.06.2024 | 41,99 | 42,60 | 41,68 | 42,40 | 1,41% | 8.095.099,00 |
| 18.06.2024 | 41,56 | 41,95 | 41,52 | 41,81 | 1,33% | 4.812.633,00 |
| 17.06.2024 | 41,09 | 41,56 | 40,93 | 41,26 | 0,22% | 5.335.992,00 |
| 14.06.2024 | 41,38 | 41,48 | 41,02 | 41,17 | -0,84% | 3.602.347,00 |
| 13.06.2024 | 41,44 | 41,67 | 41,24 | 41,52 | -0,07% | 5.028.290,00 |
| 12.06.2024 | 41,70 | 41,78 | 41,32 | 41,55 | 0,44% | 5.969.365,00 |
| 11.06.2024 | 41,24 | 41,45 | 40,96 | 41,37 | -0,22% | 4.097.785,00 |
| 10.06.2024 | 41,10 | 41,67 | 40,93 | 41,46 | 1,87% | 7.162.887,00 |
| 07.06.2024 | 40,76 | 41,08 | 40,59 | 40,70 | -1,74% | 6.157.215,00 |
| 06.06.2024 | 41,44 | 41,60 | 41,08 | 41,42 | -0,38% | 4.812.498,00 |
| 05.06.2024 | 41,39 | 41,65 | 41,00 | 41,58 | 0,63% | 4.821.631,00 |
| 04.06.2024 | 40,92 | 41,40 | 40,59 | 41,32 | 0,83% | 6.413.386,00 |
| 03.06.2024 | 41,46 | 41,50 | 40,70 | 40,98 | -1,28% | 6.908.909,00 |
| 31.05.2024 | 40,68 | 41,56 | 40,41 | 41,51 | 2,14% | 9.789.500,00 |
| 30.05.2024 | 40,17 | 40,65 | 40,11 | 40,64 | 1,35% | 3.774.248,00 |
| 29.05.2024 | 40,56 | 40,59 | 40,06 | 40,10 | -1,40% | 3.977.710,00 |
| 28.05.2024 | 40,17 | 40,76 | 40,10 | 40,67 | 1,35% | 5.119.838,00 |
| 24.05.2024 | 40,30 | 40,40 | 39,88 | 40,13 | 0,05% | 4.226.041,00 |
| 23.05.2024 | 40,73 | 40,88 | 40,02 | 40,11 | -1,50% | 5.879.758,00 |
| 22.05.2024 | 41,57 | 41,64 | 40,56 | 40,72 | -2,54% | 6.253.093,00 |
| 21.05.2024 | 41,53 | 41,89 | 41,37 | 41,78 | 0,82% | 4.881.130,00 |
| 20.05.2024 | 41,31 | 41,53 | 41,23 | 41,44 | 0,41% | 4.989.890,00 |
| 17.05.2024 | 41,12 | 41,35 | 40,78 | 41,27 | 0,78% | 6.117.069,00 |
| 16.05.2024 | 40,36 | 41,12 | 40,36 | 40,95 | 1,19% | 7.291.065,00 |
| 15.05.2024 | 40,47 | 40,71 | 40,26 | 40,47 | 0,27% | 7.798.040,00 |
| 14.05.2024 | 39,66 | 40,40 | 39,64 | 40,36 | 1,77% | 5.259.202,00 |
| 13.05.2024 | 39,75 | 39,88 | 39,57 | 39,66 | 0,05% | 5.820.958,00 |
| 10.05.2024 | 39,63 | 39,79 | 39,34 | 39,64 | 0,15% | 4.673.741,00 |
| 09.05.2024 | 39,47 | 39,71 | 39,37 | 39,58 | 0,66% | 6.208.759,00 |
| 08.05.2024 | 38,90 | 39,42 | 38,76 | 39,32 | 0,54% | 6.161.431,00 |
| 07.05.2024 | 39,64 | 39,99 | 38,89 | 39,11 | 0,13% | 8.693.698,00 |
| 06.05.2024 | 38,72 | 39,10 | 38,63 | 39,06 | 1,01% | 6.647.834,00 |
| 03.05.2024 | 38,67 | 38,89 | 38,43 | 38,67 | 0,34% | 4.420.828,00 |
| 02.05.2024 | 38,10 | 38,89 | 38,01 | 38,54 | 1,72% | 5.947.026,00 |
| 01.05.2024 | 38,33 | 38,51 | 37,69 | 37,89 | -1,23% | 7.768.840,00 |
| 30.04.2024 | 39,16 | 39,16 | 38,34 | 38,36 | -2,17% | 7.907.099,00 |
| 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 |