47,765€
0,47%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 47,25 | 47,78 | 47,20 | 47,48 | -0,13% | - |
| 01.11.2024 | 48,04 | 48,42 | 47,46 | 47,54 | -1,49% | 615,00 |
| 31.10.2024 | 48,36 | 48,36 | 48,26 | 48,26 | -0,61% | 101,00 |
| 30.10.2024 | 47,60 | 48,56 | 47,60 | 48,56 | 1,71% | 2.260,00 |
| 29.10.2024 | 48,45 | 48,45 | 47,74 | 47,74 | -1,42% | 377,00 |
| 28.10.2024 | 48,63 | 48,63 | 48,13 | 48,43 | -0,36% | 470,00 |
| 25.10.2024 | 48,63 | 48,81 | 48,51 | 48,61 | 0,24% | - |
| 24.10.2024 | 48,29 | 48,77 | 48,29 | 48,49 | 0,08% | 291,00 |
| 23.10.2024 | 48,49 | 48,68 | 48,45 | 48,45 | -0,47% | 28,00 |
| 22.10.2024 | 47,70 | 48,68 | 47,69 | 48,68 | 0,90% | 515,00 |
| 21.10.2024 | 48,00 | 48,59 | 48,00 | 48,25 | 0,19% | 361,00 |
| 18.10.2024 | 48,01 | 48,16 | 47,99 | 48,16 | 1,06% | 250,00 |
| 17.10.2024 | 47,30 | 48,18 | 47,30 | 47,65 | 1,62% | 263,00 |
| 16.10.2024 | 46,94 | 46,94 | 46,89 | 46,89 | 0,49% | 149,00 |
| 15.10.2024 | 46,91 | 46,94 | 45,04 | 46,66 | -0,04% | - |
| 14.10.2024 | 46,00 | 46,68 | 46,00 | 46,68 | 2,60% | 493,00 |
| 11.10.2024 | 45,35 | 45,50 | 45,22 | 45,50 | 0,92% | 127,00 |
| 10.10.2024 | 45,08 | 45,08 | 45,08 | 45,08 | 0,69% | 15,00 |
| 09.10.2024 | 44,63 | 44,77 | 44,63 | 44,77 | 0,54% | 101,00 |
| 08.10.2024 | 45,01 | 45,01 | 44,41 | 44,53 | -1,57% | 175,00 |
| 07.10.2024 | 45,27 | 45,38 | 44,96 | 45,24 | 0,27% | 547,00 |
| 04.10.2024 | 44,20 | 45,12 | 43,81 | 45,12 | 3,72% | 3.114,00 |
| 03.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,85% | 43,00 |
| 02.10.2024 | 41,86 | 42,71 | 41,86 | 42,71 | 2,83% | 2.571,00 |
| 01.10.2024 | 41,16 | 41,54 | 40,79 | 41,54 | 3,17% | 178,00 |
| 27.09.2024 | 39,93 | 40,26 | 39,93 | 40,26 | -0,53% | 230,00 |
| 26.09.2024 | 40,75 | 40,75 | 40,48 | 40,48 | -2,13% | 167,00 |
| 24.09.2024 | 41,36 | 41,36 | 41,36 | 41,36 | 0,84% | 1,00 |
| 23.09.2024 | 40,51 | 41,01 | 40,51 | 41,01 | 2,36% | 277,00 |
| 20.09.2024 | 40,41 | 40,41 | 40,07 | 40,07 | -0,58% | 401,00 |
| 19.09.2024 | 40,33 | 40,33 | 40,30 | 40,30 | -1,56% | 290,00 |
| 18.09.2024 | 40,72 | 41,09 | 40,72 | 40,94 | -0,44% | 198,00 |
| 17.09.2024 | 40,81 | 41,12 | 40,81 | 41,12 | 0,61% | 129,00 |
| 16.09.2024 | 40,76 | 40,87 | 40,70 | 40,87 | 1,19% | 156,00 |
| 13.09.2024 | 40,55 | 40,55 | 40,39 | 40,39 | -1,17% | 51,00 |
| 12.09.2024 | 40,80 | 40,87 | 40,78 | 40,87 | 1,54% | 307,00 |
| 11.09.2024 | 40,49 | 40,49 | 40,25 | 40,25 | -0,51% | 95,00 |
| 10.09.2024 | 40,46 | 40,56 | 40,13 | 40,46 | 0,35% | 75,00 |
| 09.09.2024 | 40,38 | 40,38 | 40,27 | 40,32 | 0,81% | 67,00 |
| 06.09.2024 | 40,38 | 40,38 | 39,99 | 39,99 | -1,54% | 90,00 |
| 05.09.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 0,98% | 100,00 |
| 04.09.2024 | 41,35 | 41,35 | 40,22 | 40,22 | -1,32% | 438,00 |
| 03.09.2024 | 41,41 | 41,41 | 40,76 | 40,76 | -1,53% | 300,00 |
| 02.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,65% | 71,00 |
| 29.08.2024 | 40,50 | 40,73 | 40,50 | 40,73 | 0,98% | 130,00 |
| 28.08.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -0,51% | 200,00 |
| 27.08.2024 | 40,54 | 40,54 | 40,54 | 40,54 | -0,31% | 101,00 |
| 26.08.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 0,89% | 10,00 |
| 23.08.2024 | 40,44 | 40,46 | 40,12 | 40,30 | 0,78% | 209,00 |
| 22.08.2024 | 40,21 | 40,21 | 39,99 | 39,99 | -0,21% | 182,00 |
| 21.08.2024 | 39,70 | 40,08 | 39,70 | 40,08 | -0,80% | 302,00 |
| 20.08.2024 | 40,75 | 40,75 | 40,40 | 40,40 | -0,44% | 41,00 |
| 19.08.2024 | 39,75 | 40,58 | 39,75 | 40,58 | 1,77% | 113,00 |
| 16.08.2024 | 40,20 | 40,20 | 39,88 | 39,88 | 0,59% | 44,00 |
| 15.08.2024 | 39,72 | 39,72 | 39,64 | 39,64 | 1,29% | 25,00 |
| 14.08.2024 | 39,05 | 39,15 | 38,83 | 39,14 | -0,33% | 1.771,00 |
| 13.08.2024 | 39,49 | 39,49 | 39,27 | 39,27 | -1,39% | 26,00 |
| 09.08.2024 | 39,96 | 39,96 | 39,82 | 39,82 | 2,17% | 48,00 |
| 08.08.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -3,20% | 1,00 |
| 07.08.2024 | 39,61 | 40,44 | 39,61 | 40,27 | 4,46% | 102,00 |
| 06.08.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 2,51% | 30,00 |
| 05.08.2024 | 37,76 | 37,90 | 37,41 | 37,60 | -2,08% | 1.359,00 |
| 02.08.2024 | 39,47 | 39,85 | 38,25 | 38,40 | -4,25% | 595,00 |
| 01.08.2024 | 39,90 | 40,15 | 39,90 | 40,11 | 1,38% | 117,00 |
| 31.07.2024 | 39,50 | 39,68 | 39,50 | 39,56 | 0,43% | 237,00 |
| 30.07.2024 | 39,49 | 39,60 | 39,39 | 39,39 | 0,22% | 153,00 |
| 29.07.2024 | 39,20 | 39,43 | 39,10 | 39,31 | 0,42% | 465,00 |
| 26.07.2024 | 38,69 | 39,14 | 38,69 | 39,14 | 1,83% | 425,00 |
| 25.07.2024 | 38,89 | 38,89 | 38,44 | 38,44 | -2,20% | 370,00 |
| 24.07.2024 | 40,29 | 40,34 | 39,30 | 39,30 | -3,71% | 208,00 |
| 23.07.2024 | 41,27 | 41,27 | 40,82 | 40,82 | -0,98% | 309,00 |
| 22.07.2024 | 40,40 | 41,32 | 40,40 | 41,22 | 1,95% | 288,00 |
| 19.07.2024 | 40,20 | 40,43 | 40,20 | 40,43 | 3,34% | 312,00 |
| 17.07.2024 | 38,89 | 39,13 | 38,89 | 39,13 | 0,57% | 371,00 |
| 16.07.2024 | 38,91 | 38,91 | 38,91 | 38,91 | -1,02% | 117,00 |
| 15.07.2024 | 39,73 | 39,75 | 39,31 | 39,31 | -0,86% | 46,00 |
| 12.07.2024 | 39,46 | 39,65 | 39,46 | 39,65 | 1,14% | 34,00 |
| 11.07.2024 | 38,92 | 39,20 | 38,92 | 39,20 | 0,26% | 218,00 |
| 10.07.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,20% | 770,00 |
| 08.07.2024 | 39,37 | 39,37 | 39,18 | 39,18 | 0,27% | 37,00 |
| 05.07.2024 | 39,41 | 39,78 | 39,08 | 39,08 | -0,72% | 128,00 |
| 03.07.2024 | 39,18 | 39,36 | 39,18 | 39,36 | -0,54% | 478,00 |
| 02.07.2024 | 39,64 | 39,64 | 39,58 | 39,58 | 0,42% | 47,00 |
| 01.07.2024 | 39,39 | 39,78 | 38,99 | 39,41 | 0,45% | 2.354,00 |
| 28.06.2024 | 39,27 | 39,71 | 39,24 | 39,24 | 0,19% | 234,00 |
| 27.06.2024 | 39,71 | 39,71 | 39,16 | 39,16 | -0,72% | 55,00 |
| 26.06.2024 | 40,31 | 40,31 | 39,45 | 39,45 | -1,14% | 209,00 |
| 25.06.2024 | 40,04 | 40,39 | 39,90 | 39,90 | -0,45% | 1.119,00 |
| 24.06.2024 | 39,68 | 40,21 | 39,04 | 40,08 | 0,58% | 1.208,00 |
| 21.06.2024 | 39,86 | 39,91 | 39,43 | 39,85 | 0,38% | 525,00 |
| 20.06.2024 | 39,39 | 39,70 | 38,97 | 39,70 | 2,17% | 279,00 |
| 18.06.2024 | 38,26 | 38,90 | 38,19 | 38,86 | 1,20% | 256,00 |
| 17.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,17% | 103,00 |
| 14.06.2024 | 38,47 | 38,47 | 38,46 | 38,46 | -0,49% | 100,00 |
| 13.06.2024 | 38,71 | 38,79 | 38,35 | 38,65 | 0,55% | 1.081,00 |
| 12.06.2024 | 38,75 | 38,75 | 38,17 | 38,44 | -0,59% | 834,00 |
| 11.06.2024 | 38,67 | 38,67 | 38,67 | 38,67 | -0,09% | 85,00 |
| 10.06.2024 | 38,23 | 38,71 | 38,23 | 38,71 | 2,38% | 477,00 |
| 07.06.2024 | 37,81 | 37,81 | 37,81 | 37,81 | -0,75% | 2,00 |
| 06.06.2024 | 38,00 | 38,43 | 38,00 | 38,09 | 0,24% | 209,00 |