51,515€
2,97%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 50,51 | 50,51 | 50,03 | 50,03 | 0,00% | 601,00 |
| 06.11.2025 | 50,10 | 50,10 | 49,63 | 50,03 | -0,79% | 276,00 |
| 05.11.2025 | 49,02 | 50,43 | 48,94 | 50,43 | 1,48% | 116,00 |
| 04.11.2025 | 50,04 | 50,04 | 49,45 | 49,70 | -1,94% | 42,00 |
| 03.11.2025 | 50,43 | 50,77 | 49,95 | 50,68 | 0,72% | 148,00 |
| 31.10.2025 | 50,00 | 50,32 | 49,88 | 50,32 | 0,92% | 175,00 |
| 30.10.2025 | 49,13 | 50,31 | 48,89 | 49,86 | 0,75% | 232,00 |
| 29.10.2025 | 49,55 | 49,58 | 49,40 | 49,49 | 0,24% | 725,00 |
| 28.10.2025 | 49,20 | 49,77 | 49,20 | 49,37 | -0,70% | 1.077,00 |
| 27.10.2025 | 49,38 | 49,94 | 49,38 | 49,72 | 0,62% | 1.167,00 |
| 24.10.2025 | 50,70 | 51,13 | 49,40 | 49,42 | -3,11% | 1.460,00 |
| 23.10.2025 | 53,83 | 54,28 | 51,00 | 51,00 | -3,97% | 1.573,00 |
| 22.10.2025 | 53,29 | 53,29 | 52,84 | 53,11 | -1,30% | 292,00 |
| 21.10.2025 | 54,42 | 55,17 | 53,81 | 53,81 | -0,66% | 575,00 |
| 20.10.2025 | 53,97 | 54,55 | 53,59 | 54,17 | 1,63% | 990,00 |
| 17.10.2025 | 52,46 | 53,30 | 52,46 | 53,30 | -0,21% | 300,00 |
| 16.10.2025 | 55,12 | 55,12 | 53,41 | 53,41 | -2,66% | 412,00 |
| 15.10.2025 | 54,04 | 54,87 | 53,55 | 54,87 | 1,88% | 365,00 |
| 14.10.2025 | 53,98 | 54,15 | 53,58 | 53,86 | -0,41% | 175,00 |
| 13.10.2025 | 54,24 | 54,24 | 54,08 | 54,08 | 0,15% | 686,00 |
| 10.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,08% | 4,00 |
| 09.10.2025 | 54,92 | 54,92 | 54,59 | 54,59 | -0,44% | 37,00 |
| 08.10.2025 | 55,35 | 55,44 | 54,83 | 54,83 | -0,31% | 168,00 |
| 07.10.2025 | 54,69 | 55,01 | 54,01 | 55,00 | 0,79% | 184,00 |
| 06.10.2025 | 55,47 | 55,47 | 54,57 | 54,57 | -1,16% | 43,00 |
| 03.10.2025 | 55,00 | 55,21 | 55,00 | 55,21 | 1,62% | 484,00 |
| 02.10.2025 | 54,33 | 54,33 | 54,33 | 54,33 | 0,22% | 1,00 |
| 01.10.2025 | 53,69 | 54,21 | 53,69 | 54,21 | 1,01% | 316,00 |
| 30.09.2025 | 54,16 | 54,51 | 53,67 | 53,67 | -1,81% | 63,00 |
| 29.09.2025 | 54,31 | 54,66 | 54,31 | 54,66 | -0,56% | 146,00 |
| 26.09.2025 | 54,54 | 55,00 | 54,06 | 54,97 | 2,81% | 175,00 |
| 24.09.2025 | 51,83 | 53,47 | 51,83 | 53,47 | 2,16% | 11,00 |
| 23.09.2025 | 51,27 | 52,34 | 50,77 | 52,34 | 2,61% | 226,00 |
| 22.09.2025 | 50,99 | 51,01 | 50,99 | 51,01 | -1,41% | 71,00 |
| 19.09.2025 | 51,13 | 51,74 | 51,13 | 51,74 | 2,05% | 22,00 |
| 18.09.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 1,75% | 3,00 |
| 17.09.2025 | 48,47 | 49,83 | 48,47 | 49,83 | -0,19% | 38,00 |
| 15.09.2025 | 50,45 | 50,45 | 49,93 | 49,93 | -0,69% | 196,00 |
| 12.09.2025 | 49,80 | 50,60 | 49,80 | 50,27 | -0,06% | 681,00 |
| 11.09.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 1,90% | 50,00 |
| 09.09.2025 | 48,19 | 49,36 | 48,19 | 49,36 | 0,54% | 1.123,00 |
| 08.09.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 1,49% | 1,00 |
| 05.09.2025 | 48,45 | 48,45 | 48,38 | 48,38 | -2,76% | 100,00 |
| 04.09.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 1,32% | 100,00 |
| 03.09.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,30% | 40,00 |
| 02.09.2025 | 49,25 | 49,42 | 48,96 | 48,96 | -1,04% | 219,00 |
| 01.09.2025 | 49,51 | 49,51 | 49,15 | 49,47 | -0,17% | 108,00 |
| 28.08.2025 | 49,73 | 49,73 | 49,56 | 49,56 | 0,93% | 14,00 |
| 27.08.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,32% | 50,00 |
| 25.08.2025 | 48,39 | 48,95 | 48,39 | 48,95 | -0,45% | 799,00 |
| 22.08.2025 | 48,95 | 49,17 | 48,95 | 49,17 | -1,56% | 250,00 |
| 21.08.2025 | 49,60 | 49,95 | 49,60 | 49,95 | 2,93% | 401,00 |
| 20.08.2025 | 48,81 | 48,81 | 48,53 | 48,53 | 0,54% | 362,00 |
| 19.08.2025 | 48,65 | 48,65 | 47,96 | 48,27 | -0,48% | 160,00 |
| 18.08.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -1,94% | 30,00 |
| 15.08.2025 | 49,72 | 49,95 | 49,25 | 49,46 | -0,01% | 106,00 |
| 14.08.2025 | 49,49 | 49,49 | 49,47 | 49,47 | 0,40% | 232,00 |
| 13.08.2025 | 49,27 | 49,27 | 49,27 | 49,27 | 0,45% | 100,00 |
| 12.08.2025 | 49,05 | 49,05 | 49,05 | 49,05 | -1,88% | 209,00 |
| 11.08.2025 | 49,52 | 50,46 | 49,52 | 49,99 | 0,93% | 824,00 |
| 08.08.2025 | 50,15 | 50,15 | 49,28 | 49,53 | -1,92% | 82,00 |
| 07.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,84% | 2,00 |
| 06.08.2025 | 49,89 | 50,64 | 49,89 | 50,08 | -0,12% | 344,00 |
| 05.08.2025 | 50,14 | 50,14 | 50,14 | 50,14 | -4,13% | 100,00 |
| 04.08.2025 | 52,09 | 52,30 | 52,09 | 52,30 | 1,77% | 157,00 |
| 01.08.2025 | 52,31 | 52,34 | 51,39 | 51,39 | -2,96% | 31,00 |
| 31.07.2025 | 52,99 | 53,17 | 52,96 | 52,96 | 2,76% | 169,00 |
| 30.07.2025 | 51,14 | 51,56 | 51,13 | 51,54 | 1,68% | 124,00 |
| 29.07.2025 | 50,55 | 51,00 | 50,55 | 50,69 | 2,41% | 212,00 |
| 28.07.2025 | 49,49 | 49,50 | 49,49 | 49,50 | -1,74% | 127,00 |
| 25.07.2025 | 49,78 | 50,37 | 49,78 | 50,37 | 1,60% | 201,00 |
| 24.07.2025 | 48,63 | 49,58 | 48,63 | 49,58 | 1,11% | 1.148,00 |
| 23.07.2025 | 49,26 | 49,38 | 49,03 | 49,03 | -0,95% | 5,00 |
| 22.07.2025 | 49,62 | 49,62 | 49,50 | 49,50 | -2,12% | 150,00 |
| 21.07.2025 | 50,70 | 51,35 | 50,57 | 50,57 | -0,84% | 245,00 |
| 18.07.2025 | 49,71 | 51,00 | 49,71 | 51,00 | 1,78% | 141,00 |
| 17.07.2025 | 50,56 | 50,56 | 50,11 | 50,11 | -0,50% | 197,00 |
| 16.07.2025 | 50,36 | 50,36 | 50,36 | 50,36 | 0,58% | 5,00 |
| 15.07.2025 | 50,77 | 50,77 | 50,07 | 50,07 | 0,54% | 56,00 |
| 14.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,24% | 4,00 |
| 11.07.2025 | 48,89 | 49,92 | 48,89 | 49,92 | 1,99% | 136,00 |
| 10.07.2025 | 48,92 | 48,95 | 48,92 | 48,95 | -0,04% | 209,00 |
| 09.07.2025 | 49,59 | 49,63 | 48,97 | 48,97 | -0,34% | 75,00 |
| 08.07.2025 | 49,51 | 49,66 | 48,91 | 49,13 | -1,74% | 1.598,00 |
| 07.07.2025 | 49,91 | 50,00 | 49,68 | 50,00 | 1,19% | 354,00 |
| 04.07.2025 | 49,41 | 49,41 | 49,41 | 49,41 | -0,84% | 50,00 |
| 03.07.2025 | 50,44 | 50,44 | 49,73 | 49,83 | 0,68% | 499,00 |
| 02.07.2025 | 49,70 | 50,08 | 49,50 | 49,50 | -1,46% | 577,00 |
| 01.07.2025 | 53,51 | 53,51 | 49,75 | 50,23 | -6,34% | 667,00 |
| 30.06.2025 | 53,00 | 54,10 | 53,00 | 53,63 | 0,04% | 428,00 |
| 27.06.2025 | 53,69 | 53,69 | 53,61 | 53,61 | -0,07% | 78,00 |
| 26.06.2025 | 52,16 | 53,65 | 52,16 | 53,65 | 2,58% | 670,00 |
| 25.06.2025 | 52,24 | 52,30 | 52,24 | 52,30 | -0,82% | 79,00 |
| 24.06.2025 | 52,19 | 52,73 | 52,19 | 52,73 | 1,48% | 55,00 |
| 23.06.2025 | 52,59 | 53,50 | 51,96 | 51,96 | 0,76% | 231,00 |
| 20.06.2025 | 51,57 | 51,57 | 51,57 | 51,57 | 1,12% | 90,00 |
| 19.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,27% | 17,00 |
| 17.06.2025 | 50,72 | 51,25 | 50,72 | 51,14 | -0,21% | 760,00 |
| 16.06.2025 | 51,40 | 52,27 | 51,25 | 51,25 | -0,89% | 51,00 |
| 13.06.2025 | 53,36 | 53,36 | 51,71 | 51,71 | 1,02% | 669,00 |