39,903€
-1,75%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2024 | 38,26 | 38,26 | 38,00 | 38,00 | -0,07% | 81,00 |
| 04.06.2024 | 37,85 | 38,03 | 37,61 | 38,03 | 1,21% | 472,00 |
| 03.06.2024 | 38,16 | 38,51 | 37,45 | 37,57 | -1,46% | 2.516,00 |
| 31.05.2024 | 37,36 | 38,17 | 37,36 | 38,13 | 2,57% | 190,00 |
| 29.05.2024 | 37,62 | 37,62 | 37,17 | 37,17 | -0,08% | 60,00 |
| 28.05.2024 | 37,13 | 37,20 | 37,13 | 37,20 | 0,00% | 152,00 |
| 27.05.2024 | 37,14 | 37,20 | 37,13 | 37,20 | -0,23% | 140,00 |
| 24.05.2024 | 36,91 | 37,29 | 36,91 | 37,29 | -0,72% | 4,00 |
| 23.05.2024 | 37,82 | 37,82 | 37,29 | 37,56 | -0,28% | 210,00 |
| 22.05.2024 | 38,35 | 38,35 | 37,66 | 37,66 | -2,46% | 175,00 |
| 21.05.2024 | 38,24 | 38,61 | 37,91 | 38,61 | 1,05% | 486,00 |
| 20.05.2024 | 38,13 | 38,25 | 37,91 | 38,21 | 1,64% | 227,00 |
| 17.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,03% | 8,00 |
| 16.05.2024 | 37,42 | 37,59 | 37,37 | 37,59 | 0,74% | 132,00 |
| 15.05.2024 | 37,47 | 37,47 | 37,20 | 37,31 | 0,35% | 347,00 |
| 14.05.2024 | 36,97 | 37,18 | 36,94 | 37,18 | 0,61% | 1.318,00 |
| 13.05.2024 | 36,96 | 36,96 | 36,96 | 36,96 | 1,23% | 48,00 |
| 10.05.2024 | 36,51 | 36,51 | 36,51 | 36,51 | 0,30% | 1,00 |
| 09.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,25% | 1,00 |
| 08.05.2024 | 36,40 | 36,49 | 36,24 | 36,49 | -0,55% | 197,00 |
| 07.05.2024 | 37,19 | 37,19 | 36,69 | 36,69 | 1,82% | 513,00 |
| 06.05.2024 | 36,16 | 36,20 | 36,03 | 36,03 | -0,19% | 310,00 |
| 02.05.2024 | 35,49 | 36,10 | 35,49 | 36,10 | -0,12% | 365,00 |
| 30.04.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -1,09% | 130,00 |
| 29.04.2024 | 36,62 | 36,77 | 36,55 | 36,55 | -0,20% | 1.525,00 |
| 26.04.2024 | 37,00 | 37,04 | 36,62 | 36,62 | -0,50% | 185,00 |
| 25.04.2024 | 36,35 | 36,81 | 36,35 | 36,81 | 0,25% | 187,00 |
| 24.04.2024 | 36,66 | 36,72 | 36,54 | 36,72 | 2,01% | 862,00 |
| 23.04.2024 | 36,49 | 36,49 | 35,99 | 35,99 | -0,76% | 149,00 |
| 22.04.2024 | 36,25 | 36,27 | 35,98 | 36,27 | 0,72% | 896,00 |
| 19.04.2024 | 34,99 | 36,01 | 34,99 | 36,01 | 2,05% | 225,00 |
| 18.04.2024 | 35,20 | 35,28 | 35,20 | 35,28 | 0,11% | 264,00 |
| 17.04.2024 | 35,26 | 35,26 | 35,24 | 35,24 | -0,14% | 303,00 |
| 16.04.2024 | 35,61 | 35,61 | 35,29 | 35,29 | -0,94% | 170,00 |
| 15.04.2024 | 36,03 | 36,03 | 35,63 | 35,63 | -0,36% | 1.353,00 |
| 11.04.2024 | 36,09 | 36,09 | 35,76 | 35,76 | -1,37% | 285,00 |
| 10.04.2024 | 36,20 | 36,25 | 36,13 | 36,25 | 0,86% | 96,00 |
| 09.04.2024 | 35,67 | 35,94 | 35,37 | 35,94 | -0,68% | 1.203,00 |
| 08.04.2024 | 36,39 | 36,39 | 35,93 | 36,19 | 1,12% | 283,00 |