72,670$
0,46%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 72,31 | 73,45 | 72,06 | 72,67 | 0,46% | 7.077.025,00 |
| 08.10.2026 | 71,53 | 72,85 | 71,34 | 72,34 | 1,23% | 9.265.831,00 |
| 07.10.2026 | 72,90 | 72,90 | 70,83 | 71,46 | -1,28% | 5.172.003,00 |
| 06.10.2026 | 70,67 | 72,74 | 70,11 | 72,39 | 2,23% | 6.438.757,00 |
| 05.10.2026 | 70,53 | 71,73 | 70,04 | 70,81 | 0,38% | 5.689.621,00 |
| 02.10.2026 | 68,93 | 70,56 | 68,65 | 70,54 | 1,91% | 8.295.733,00 |
| 01.10.2026 | 67,85 | 69,42 | 67,38 | 69,22 | 1,84% | 7.203.970,00 |
| 30.09.2026 | 69,01 | 69,18 | 67,48 | 67,97 | -0,96% | 9.502.489,00 |
| 29.09.2026 | 68,24 | 68,94 | 67,62 | 68,63 | -0,51% | 6.226.090,00 |
| 28.09.2026 | 69,52 | 69,52 | 68,40 | 68,98 | -0,40% | 5.577.457,00 |
| 25.09.2026 | 70,36 | 70,47 | 68,82 | 69,26 | -1,87% | 6.435.839,00 |
| 24.09.2026 | 71,45 | 71,45 | 70,29 | 70,58 | -0,75% | 4.247.372,00 |
| 23.09.2026 | 71,31 | 72,29 | 70,72 | 71,11 | 0,18% | 5.148.598,00 |
| 22.09.2026 | 71,44 | 72,40 | 70,73 | 70,98 | -0,94% | 5.230.176,00 |
| 21.09.2026 | 71,55 | 72,46 | 71,38 | 71,65 | -0,56% | 4.821.977,00 |
| 18.09.2026 | 71,35 | 73,29 | 71,25 | 72,05 | 0,33% | 19.567.813,00 |
| 17.09.2026 | 71,15 | 72,20 | 71,01 | 71,81 | 1,28% | 5.707.327,00 |
| 16.09.2026 | 71,64 | 71,98 | 69,85 | 70,90 | -1,02% | 9.016.740,00 |
| 15.09.2026 | 72,39 | 72,63 | 71,09 | 71,63 | -0,44% | 6.354.077,00 |
| 14.09.2026 | 72,51 | 73,33 | 70,89 | 71,95 | -1,24% | 8.019.932,00 |
| 11.09.2026 | 72,83 | 73,66 | 72,42 | 72,85 | 0,04% | 8.330.638,00 |
| 10.09.2026 | 75,16 | 75,27 | 72,57 | 72,82 | -3,10% | 6.294.800,00 |
| 09.09.2026 | 76,55 | 76,86 | 74,45 | 75,15 | -0,90% | 6.505.750,00 |
| 08.09.2026 | 74,74 | 75,97 | 73,12 | 75,83 | 2,27% | 6.958.410,00 |
| 04.09.2026 | 73,51 | 74,43 | 73,37 | 74,15 | 0,14% | 7.513.904,00 |
| 03.09.2026 | 75,20 | 75,52 | 74,00 | 74,05 | -1,48% | 6.378.087,00 |
| 02.09.2026 | 75,12 | 75,30 | 73,63 | 75,16 | -0,09% | 8.805.385,00 |
| 01.09.2026 | 75,56 | 76,32 | 74,35 | 75,23 | 0,24% | 6.761.690,00 |
| 31.08.2026 | 74,19 | 75,50 | 73,67 | 75,05 | 1,79% | 19.388.013,00 |
| 28.08.2026 | 74,47 | 74,81 | 73,46 | 73,73 | -0,62% | 4.693.159,00 |
| 27.08.2026 | 74,35 | 74,76 | 72,72 | 74,19 | -0,30% | 7.410.207,00 |
| 26.08.2026 | 71,16 | 75,53 | 71,11 | 74,41 | 4,68% | 8.219.347,00 |
| 25.08.2026 | 71,03 | 72,03 | 70,81 | 71,08 | 0,15% | 6.794.781,00 |
| 24.08.2026 | 70,43 | 71,49 | 69,60 | 70,97 | 0,68% | 5.408.110,00 |
| 21.08.2026 | 72,17 | 73,32 | 69,92 | 70,49 | -1,66% | 7.587.227,00 |
| 20.08.2026 | 73,41 | 73,97 | 71,12 | 71,68 | -2,13% | 6.258.107,00 |
| 19.08.2026 | 75,81 | 75,88 | 73,10 | 73,24 | -2,52% | 5.391.085,00 |
| 18.08.2026 | 74,66 | 75,84 | 74,30 | 75,13 | 2,29% | 5.034.847,00 |
| 17.08.2026 | 75,21 | 75,36 | 73,39 | 73,45 | -2,33% | 6.966.465,00 |
| 14.08.2026 | 73,43 | 75,24 | 73,21 | 75,20 | 2,96% | 6.043.325,00 |
| 13.08.2026 | 73,50 | 74,03 | 73,04 | 73,04 | -0,90% | 3.941.984,00 |
| 12.08.2026 | 72,32 | 73,88 | 72,20 | 73,70 | 1,92% | 4.528.404,00 |
| 11.08.2026 | 72,13 | 72,79 | 71,64 | 72,31 | 0,64% | 3.336.690,00 |
| 10.08.2026 | 71,00 | 71,86 | 70,59 | 71,85 | 2,06% | 4.696.926,00 |
| 07.08.2026 | 71,44 | 72,18 | 70,24 | 70,40 | -1,90% | 4.592.645,00 |
| 06.08.2026 | 73,00 | 73,23 | 71,21 | 71,76 | -0,07% | 7.120.914,00 |
| 05.08.2026 | 71,52 | 72,14 | 70,96 | 71,81 | 0,42% | 6.224.338,00 |
| 04.08.2026 | 69,57 | 72,53 | 68,52 | 71,51 | 1,53% | 13.520.388,00 |
| 03.08.2026 | 70,65 | 71,22 | 69,86 | 70,43 | -1,55% | 7.450.032,00 |
| 31.07.2026 | 70,80 | 71,89 | 70,56 | 71,54 | 0,89% | 7.249.397,00 |
| 30.07.2026 | 70,20 | 71,22 | 69,83 | 70,91 | 1,11% | 6.237.702,00 |
| 29.07.2026 | 71,19 | 71,32 | 69,78 | 70,13 | -0,04% | 5.294.967,00 |
| 28.07.2026 | 70,78 | 71,33 | 69,27 | 70,16 | -0,89% | 7.812.204,00 |
| 27.07.2026 | 72,82 | 73,02 | 70,57 | 70,79 | -4,34% | 8.168.453,00 |
| 24.07.2026 | 75,40 | 76,42 | 73,85 | 74,00 | -1,66% | 6.108.579,00 |
| 23.07.2026 | 75,37 | 75,84 | 74,49 | 75,25 | 1,02% | 4.779.727,00 |
| 22.07.2026 | 73,73 | 75,05 | 73,33 | 74,49 | 1,54% | 6.121.775,00 |
| 21.07.2026 | 74,60 | 74,74 | 72,76 | 73,36 | -1,08% | 6.052.871,00 |
| 20.07.2026 | 73,33 | 75,43 | 73,33 | 74,16 | 1,06% | 5.469.218,00 |
| 17.07.2026 | 75,48 | 75,72 | 72,76 | 73,38 | -1,81% | 8.904.973,00 |
| 16.07.2026 | 74,48 | 75,21 | 74,00 | 74,73 | 0,47% | 7.037.791,00 |
| 15.07.2026 | 76,00 | 76,34 | 74,18 | 74,38 | -2,11% | 6.232.315,00 |
| 14.07.2026 | 74,98 | 76,29 | 74,95 | 75,98 | 2,04% | 5.903.635,00 |
| 13.07.2026 | 75,44 | 75,57 | 72,81 | 74,46 | -0,75% | 8.557.110,00 |
| 10.07.2026 | 75,42 | 75,81 | 74,11 | 75,02 | -0,57% | 4.016.718,00 |
| 09.07.2026 | 75,59 | 76,48 | 75,25 | 75,45 | 0,24% | 5.898.285,00 |
| 08.07.2026 | 75,39 | 75,63 | 74,30 | 75,27 | 0,25% | 5.589.165,00 |
| 07.07.2026 | 73,36 | 75,42 | 73,36 | 75,08 | 3,10% | 6.902.635,00 |
| 06.07.2026 | 73,07 | 73,89 | 72,40 | 72,82 | -0,44% | 5.608.177,00 |
| 02.07.2026 | 73,56 | 73,96 | 72,11 | 73,14 | 0,51% | 6.556.194,00 |
| 01.07.2026 | 74,16 | 74,53 | 72,27 | 72,77 | -2,11% | 8.543.263,00 |
| 30.06.2026 | 74,94 | 75,63 | 74,25 | 74,34 | -0,96% | 12.464.273,00 |
| 29.06.2026 | 77,61 | 78,48 | 73,75 | 75,06 | -3,67% | 13.122.165,00 |
| 26.06.2026 | 77,89 | 79,00 | 77,48 | 77,92 | 0,50% | 13.012.640,00 |
| 25.06.2026 | 75,92 | 77,75 | 75,67 | 77,53 | 2,19% | 6.427.508,00 |
| 24.06.2026 | 75,18 | 76,17 | 74,59 | 75,87 | 0,11% | 7.660.641,00 |
| 23.06.2026 | 74,21 | 75,88 | 73,62 | 75,79 | 1,12% | 7.924.292,00 |
| 22.06.2026 | 72,86 | 75,79 | 72,66 | 74,95 | 2,50% | 11.237.858,00 |
| 18.06.2026 | 71,78 | 73,28 | 70,83 | 73,12 | 2,62% | 15.180.068,00 |
| 17.06.2026 | 71,15 | 71,73 | 70,79 | 71,25 | -0,32% | 5.020.653,00 |
| 16.06.2026 | 71,09 | 71,71 | 70,77 | 71,48 | -0,01% | 5.445.368,00 |
| 15.06.2026 | 70,43 | 72,18 | 70,02 | 71,49 | -0,82% | 5.865.952,00 |
| 12.06.2026 | 71,12 | 72,92 | 70,69 | 72,08 | 0,64% | 5.518.486,00 |
| 11.06.2026 | 72,56 | 72,81 | 71,56 | 71,62 | -0,89% | 4.390.935,00 |
| 10.06.2026 | 71,85 | 72,95 | 71,67 | 72,26 | 0,94% | 4.252.976,00 |
| 09.06.2026 | 71,44 | 72,35 | 70,67 | 71,59 | 0,00% | 6.300.920,00 |
| 08.06.2026 | 72,34 | 72,57 | 71,22 | 71,59 | -0,51% | 4.154.032,00 |
| 05.06.2026 | 72,25 | 72,73 | 71,73 | 71,96 | -0,65% | 5.749.677,00 |
| 04.06.2026 | 71,62 | 72,44 | 71,42 | 72,43 | 1,07% | 6.273.615,00 |
| 03.06.2026 | 71,28 | 72,72 | 71,13 | 71,66 | 0,49% | 7.163.991,00 |
| 02.06.2026 | 70,29 | 71,52 | 70,01 | 71,31 | 1,81% | 5.328.908,00 |
| 01.06.2026 | 71,30 | 71,66 | 70,04 | 70,04 | -1,89% | 7.203.359,00 |
| 29.05.2026 | 72,98 | 72,98 | 71,21 | 71,39 | -2,38% | 11.256.788,00 |
| 28.05.2026 | 74,91 | 74,94 | 73,07 | 73,13 | -1,67% | 7.238.415,00 |
| 27.05.2026 | 75,48 | 75,89 | 74,20 | 74,37 | -2,58% | 6.178.377,00 |
| 26.05.2026 | 78,25 | 78,47 | 76,30 | 76,34 | -2,71% | 5.579.571,00 |
| 22.05.2026 | 77,82 | 78,62 | 77,47 | 78,47 | 1,23% | 6.201.282,00 |
| 21.05.2026 | 78,19 | 78,29 | 77,23 | 77,52 | -0,46% | 4.177.923,00 |
| 20.05.2026 | 79,54 | 80,08 | 77,56 | 77,88 | -1,91% | 6.542.597,00 |
| 19.05.2026 | 77,83 | 79,59 | 77,10 | 79,40 | 2,20% | 8.351.177,00 |