65,990€
0,11%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 65,87 | 66,88 | 65,71 | 66,76 | 1,27% | - |
| 08.07.2026 | 65,96 | 67,14 | 65,18 | 65,92 | -0,27% | 939,00 |
| 07.07.2026 | 64,14 | 66,10 | 63,52 | 66,10 | 3,74% | 211,00 |
| 06.07.2026 | 64,34 | 64,68 | 63,72 | 63,72 | -0,90% | 1.205,00 |
| 03.07.2026 | 63,64 | 64,30 | 63,64 | 64,30 | 1,74% | 61,00 |
| 02.07.2026 | 64,04 | 64,22 | 63,10 | 63,20 | -1,10% | 890,00 |
| 01.07.2026 | 65,30 | 65,30 | 63,90 | 63,90 | -3,39% | 129,00 |
| 30.06.2026 | 65,66 | 66,14 | 65,60 | 66,14 | 0,88% | 164,00 |
| 29.06.2026 | 68,40 | 68,40 | 64,64 | 65,56 | -5,12% | 1.281,00 |
| 26.06.2026 | 68,30 | 69,10 | 67,80 | 69,10 | 1,62% | 579,00 |
| 25.06.2026 | 66,94 | 68,00 | 66,74 | 68,00 | 2,72% | 175,00 |
| 24.06.2026 | 66,94 | 66,94 | 65,94 | 66,20 | -0,57% | 1.456,00 |
| 23.06.2026 | 65,42 | 66,58 | 65,10 | 66,58 | 0,91% | 446,00 |
| 22.06.2026 | 64,34 | 65,98 | 63,92 | 65,98 | 3,91% | 267,00 |
| 19.06.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,95% | 68,00 |
| 18.06.2026 | 61,84 | 63,00 | 61,20 | 62,90 | 2,61% | 465,00 |
| 17.06.2026 | 60,96 | 61,30 | 60,96 | 61,30 | -0,20% | 511,00 |
| 16.06.2026 | 61,46 | 61,78 | 60,86 | 61,42 | -0,68% | 425,00 |
| 15.06.2026 | 61,90 | 61,90 | 61,10 | 61,84 | -0,13% | 897,00 |
| 12.06.2026 | 60,72 | 61,92 | 60,72 | 61,92 | -0,99% | 172,00 |
| 11.06.2026 | 62,86 | 63,00 | 62,54 | 62,54 | -0,45% | 398,00 |
| 10.06.2026 | 62,82 | 62,82 | 62,82 | 62,82 | 0,61% | 72,00 |
| 09.06.2026 | 61,64 | 62,44 | 61,64 | 62,44 | 0,39% | 120,00 |
| 08.06.2026 | 62,52 | 62,64 | 62,20 | 62,20 | -0,19% | 257,00 |
| 05.06.2026 | 62,94 | 62,94 | 62,32 | 62,32 | 1,56% | 73,00 |
| 04.06.2026 | 61,72 | 62,00 | 61,36 | 61,36 | -1,16% | 97,00 |
| 03.06.2026 | 61,56 | 62,08 | 61,42 | 62,08 | 1,31% | 239,00 |
| 02.06.2026 | 59,70 | 61,28 | 59,68 | 61,28 | 1,36% | 370,00 |
| 01.06.2026 | 61,58 | 61,90 | 60,46 | 60,46 | -1,50% | 129,00 |
| 29.05.2026 | 62,44 | 62,44 | 61,38 | 61,38 | -3,16% | 71,00 |
| 28.05.2026 | 63,52 | 63,74 | 63,08 | 63,38 | -0,78% | 100,00 |
| 27.05.2026 | 66,18 | 66,18 | 63,88 | 63,88 | -5,22% | 683,00 |
| 26.05.2026 | 66,84 | 67,40 | 66,84 | 67,40 | -0,38% | 3,00 |
| 25.05.2026 | 67,52 | 67,66 | 66,92 | 67,66 | 0,83% | 120,00 |
| 22.05.2026 | 66,64 | 67,10 | 66,64 | 67,10 | -0,12% | 5,00 |
| 21.05.2026 | 67,18 | 67,18 | 67,18 | 67,18 | 0,48% | 447,00 |
| 20.05.2026 | 68,86 | 68,86 | 66,86 | 66,86 | -1,99% | 94,00 |
| 19.05.2026 | 67,08 | 68,22 | 66,40 | 68,22 | 2,00% | 130,00 |
| 18.05.2026 | 67,10 | 67,10 | 66,88 | 66,88 | 0,39% | 82,00 |
| 15.05.2026 | 67,22 | 67,98 | 66,46 | 66,62 | 1,15% | 455,00 |
| 14.05.2026 | 65,86 | 65,86 | 65,86 | 65,86 | 3,16% | 6,00 |
| 13.05.2026 | 63,84 | 63,84 | 63,84 | 63,84 | 0,92% | 4,00 |
| 12.05.2026 | 63,58 | 63,58 | 63,26 | 63,26 | 2,16% | 87,00 |
| 11.05.2026 | 61,52 | 61,92 | 61,16 | 61,92 | 1,74% | 190,00 |
| 08.05.2026 | 61,86 | 62,06 | 60,86 | 60,86 | -1,68% | 131,00 |
| 07.05.2026 | 62,56 | 63,18 | 61,20 | 61,90 | -1,18% | 537,00 |
| 06.05.2026 | 64,94 | 64,94 | 62,64 | 62,64 | -4,69% | 117,00 |
| 05.05.2026 | 64,42 | 65,92 | 63,72 | 65,72 | 2,24% | 492,00 |
| 04.05.2026 | 64,18 | 64,98 | 64,18 | 64,28 | -1,08% | 420,00 |
| 30.04.2026 | 62,52 | 65,10 | 61,78 | 64,98 | 3,93% | 1.370,00 |
| 29.04.2026 | 62,72 | 62,72 | 62,52 | 62,52 | 0,61% | 80,00 |
| 28.04.2026 | 61,60 | 62,14 | 60,96 | 62,14 | 0,78% | 238,00 |
| 27.04.2026 | 61,66 | 61,66 | 61,66 | 61,66 | 0,49% | 50,00 |
| 24.04.2026 | 60,80 | 61,36 | 60,80 | 61,36 | 0,07% | 60,00 |
| 23.04.2026 | 60,78 | 61,32 | 60,70 | 61,32 | 1,32% | 267,00 |
| 22.04.2026 | 59,84 | 60,52 | 59,84 | 60,52 | 0,87% | 134,00 |
| 21.04.2026 | 60,80 | 60,80 | 60,00 | 60,00 | -0,33% | 183,00 |
| 20.04.2026 | 61,14 | 61,78 | 60,20 | 60,20 | -0,33% | 1.295,00 |
| 17.04.2026 | 59,04 | 60,40 | 59,04 | 60,40 | 0,90% | 230,00 |
| 16.04.2026 | 59,98 | 59,98 | 59,86 | 59,86 | -0,20% | 111,00 |
| 15.04.2026 | 60,90 | 60,90 | 59,98 | 59,98 | -0,63% | 114,00 |
| 14.04.2026 | 60,48 | 60,48 | 59,54 | 60,36 | -0,26% | 1.230,00 |
| 13.04.2026 | 63,80 | 63,80 | 60,46 | 60,52 | -2,39% | 2.426,00 |
| 10.04.2026 | 61,64 | 62,40 | 61,08 | 62,00 | -0,58% | 316,00 |
| 09.04.2026 | 63,78 | 63,78 | 62,12 | 62,36 | -0,22% | 134,00 |
| 08.04.2026 | 61,00 | 62,50 | 61,00 | 62,50 | -1,95% | 131,00 |
| 07.04.2026 | 62,60 | 64,20 | 62,20 | 63,74 | 1,85% | 825,00 |
| 02.04.2026 | 62,80 | 63,75 | 62,10 | 62,58 | 1,26% | 323,00 |
| 01.04.2026 | 63,48 | 63,48 | 61,50 | 61,80 | -1,18% | 1.396,00 |
| 31.03.2026 | 62,80 | 62,80 | 62,35 | 62,54 | -1,42% | 161,00 |
| 30.03.2026 | 64,50 | 64,50 | 63,44 | 63,44 | -1,44% | 42,00 |
| 27.03.2026 | 64,04 | 65,36 | 64,04 | 64,37 | -0,19% | 267,00 |
| 26.03.2026 | 63,67 | 64,49 | 63,67 | 64,49 | 0,75% | 233,00 |
| 25.03.2026 | 64,00 | 64,06 | 63,99 | 64,01 | -0,54% | 626,00 |
| 24.03.2026 | 63,13 | 64,72 | 63,13 | 64,36 | 1,67% | 1.040,00 |
| 23.03.2026 | 63,21 | 63,75 | 62,20 | 63,30 | 0,80% | 891,00 |
| 20.03.2026 | 64,46 | 64,46 | 62,80 | 62,80 | -2,86% | 500,00 |
| 19.03.2026 | 63,71 | 65,04 | 63,71 | 64,65 | 2,55% | 373,00 |
| 18.03.2026 | 62,77 | 63,04 | 62,77 | 63,04 | -2,38% | 70,00 |
| 17.03.2026 | 63,70 | 64,67 | 63,70 | 64,58 | 1,16% | 240,00 |
| 16.03.2026 | 64,45 | 64,84 | 63,55 | 63,84 | -0,27% | 369,00 |
| 13.03.2026 | 62,56 | 64,20 | 61,54 | 64,01 | -0,53% | 351,00 |
| 12.03.2026 | 64,47 | 64,47 | 64,35 | 64,35 | 0,94% | 17,00 |
| 11.03.2026 | 63,75 | 63,75 | 63,75 | 63,75 | 1,35% | 1,00 |
| 10.03.2026 | 63,41 | 63,41 | 62,48 | 62,90 | 0,16% | 178,00 |
| 09.03.2026 | 66,00 | 66,00 | 62,80 | 62,80 | -2,35% | 840,00 |
| 06.03.2026 | 65,00 | 65,06 | 63,88 | 64,31 | -0,02% | 390,00 |
| 05.03.2026 | 65,37 | 65,37 | 64,32 | 64,32 | -0,69% | 566,00 |
| 04.03.2026 | 64,73 | 65,62 | 64,56 | 64,77 | -0,37% | 129,00 |
| 03.03.2026 | 64,45 | 66,60 | 64,45 | 65,01 | -1,01% | 1.178,00 |
| 02.03.2026 | 64,07 | 66,44 | 63,82 | 65,67 | 4,29% | 538,00 |
| 27.02.2026 | 63,29 | 63,44 | 62,97 | 62,97 | -1,16% | 208,00 |
| 26.02.2026 | 62,85 | 63,90 | 62,85 | 63,71 | 2,05% | 101,00 |
| 25.02.2026 | 61,71 | 62,43 | 61,71 | 62,43 | 0,52% | 151,00 |
| 24.02.2026 | 61,67 | 62,11 | 61,36 | 62,11 | 0,60% | 586,00 |
| 23.02.2026 | 61,80 | 62,63 | 61,20 | 61,74 | 0,42% | 931,00 |
| 20.02.2026 | 61,10 | 61,82 | 61,04 | 61,48 | 0,59% | 246,00 |
| 19.02.2026 | 61,05 | 62,14 | 61,05 | 61,12 | -0,24% | 499,00 |
| 18.02.2026 | 61,31 | 61,32 | 60,80 | 61,27 | 0,79% | 541,00 |
| 17.02.2026 | 60,86 | 60,89 | 60,75 | 60,79 | 0,05% | 475,00 |