35,403€
0,26%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 35,31 | 35,42 | 34,81 | 35,40 | 0,26% | - |
| 17.04.2024 | 35,79 | 35,79 | 35,15 | 35,31 | -0,39% | - |
| 16.04.2024 | 35,34 | 35,79 | 34,98 | 35,45 | -0,51% | - |
| 15.04.2024 | 35,66 | 36,12 | 35,27 | 35,63 | -0,42% | - |
| 12.04.2024 | 35,99 | 36,85 | 35,64 | 35,78 | -0,47% | - |
| 11.04.2024 | 36,16 | 36,31 | 35,68 | 35,95 | -0,25% | - |
| 10.04.2024 | 36,34 | 36,36 | 35,94 | 36,04 | -0,14% | - |
| 09.04.2024 | 35,87 | 36,16 | 35,52 | 36,09 | 0,59% | - |
| 08.04.2024 | 36,30 | 36,36 | 35,70 | 35,88 | -0,71% | - |
| 05.04.2024 | 36,22 | 36,42 | 35,76 | 36,14 | 0,19% | - |
| 04.04.2024 | 36,32 | 36,56 | 35,93 | 36,07 | -0,72% | - |
| 03.04.2024 | 36,52 | 36,85 | 36,20 | 36,33 | -0,16% | 112,00 |
| 02.04.2024 | 36,15 | 36,49 | 35,69 | 36,39 | 0,39% | 200,00 |
| 28.03.2024 | 35,61 | 36,28 | 35,60 | 36,25 | 1,53% | - |
| 27.03.2024 | 35,16 | 35,72 | 35,14 | 35,71 | 1,46% | - |
| 26.03.2024 | 35,26 | 35,45 | 34,82 | 35,19 | -0,24% | 121,00 |
| 25.03.2024 | 35,18 | 35,77 | 35,18 | 35,28 | -0,44% | 185,00 |
| 22.03.2024 | 35,39 | 35,69 | 35,00 | 35,43 | -0,17% | 280,00 |
| 21.03.2024 | 34,52 | 35,63 | 34,52 | 35,49 | 2,44% | - |
| 20.03.2024 | 34,62 | 34,98 | 33,93 | 34,65 | -0,43% | - |
| 19.03.2024 | 33,95 | 34,82 | 33,95 | 34,80 | 1,68% | - |
| 18.03.2024 | 33,96 | 34,29 | 33,83 | 34,22 | 0,77% | - |
| 15.03.2024 | 33,88 | 34,18 | 33,70 | 33,96 | -0,26% | 30,00 |
| 14.03.2024 | 33,54 | 34,06 | 33,54 | 34,05 | 0,71% | - |
| 13.03.2024 | 33,61 | 34,10 | 33,59 | 33,81 | 0,36% | - |
| 12.03.2024 | 33,29 | 33,73 | 33,22 | 33,69 | 0,60% | - |
| 11.03.2024 | 32,95 | 33,59 | 32,78 | 33,49 | 1,64% | - |
| 08.03.2024 | 32,81 | 33,02 | 32,62 | 32,95 | 0,86% | - |
| 07.03.2024 | 33,52 | 33,58 | 32,67 | 32,67 | -2,49% | 20,00 |
| 06.03.2024 | 34,05 | 34,05 | 33,50 | 33,51 | -0,99% | - |
| 05.03.2024 | 33,50 | 34,14 | 33,32 | 33,84 | 1,05% | - |
| 04.03.2024 | 33,58 | 33,67 | 33,16 | 33,49 | -0,15% | - |
| 01.03.2024 | 33,31 | 33,60 | 33,19 | 33,54 | 1,08% | 40,00 |
| 29.02.2024 | 32,49 | 33,53 | 32,41 | 33,18 | 2,12% | 85,00 |
| 28.02.2024 | 32,07 | 32,60 | 32,07 | 32,49 | 0,59% | 80,00 |
| 27.02.2024 | 32,00 | 32,35 | 31,84 | 32,30 | 0,97% | 10,00 |
| 26.02.2024 | 32,07 | 32,45 | 31,97 | 31,99 | -0,90% | - |
| 23.02.2024 | 32,25 | 32,41 | 32,00 | 32,28 | 0,19% | 70,00 |
| 22.02.2024 | 32,05 | 32,60 | 31,70 | 32,22 | 0,59% | - |
| 21.02.2024 | 31,55 | 32,10 | 31,40 | 32,03 | 1,68% | 10,00 |
| 20.02.2024 | 31,83 | 31,97 | 31,32 | 31,50 | -1,04% | - |
| 19.02.2024 | 31,56 | 31,89 | 31,56 | 31,83 | 0,13% | - |
| 16.02.2024 | 31,74 | 32,02 | 31,50 | 31,79 | 0,19% | 20,00 |
| 15.02.2024 | 30,82 | 31,84 | 30,70 | 31,73 | 2,67% | - |
| 14.02.2024 | 31,79 | 32,14 | 30,46 | 30,91 | -2,88% | 100,00 |
| 13.02.2024 | 32,08 | 32,36 | 31,65 | 31,82 | -0,72% | - |
| 12.02.2024 | 31,87 | 32,11 | 31,46 | 32,05 | 1,18% | - |
| 09.02.2024 | 31,60 | 31,77 | 31,39 | 31,68 | 0,32% | - |
| 08.02.2024 | 31,83 | 31,90 | 31,48 | 31,58 | -0,55% | 100,00 |
| 07.02.2024 | 32,15 | 32,15 | 31,67 | 31,75 | -0,31% | - |
| 06.02.2024 | 32,06 | 32,27 | 31,81 | 31,85 | -0,84% | - |
| 05.02.2024 | 32,26 | 32,38 | 31,87 | 32,12 | -0,73% | - |
| 02.02.2024 | 32,07 | 32,36 | 31,68 | 32,36 | 0,92% | - |
| 01.02.2024 | 32,04 | 32,40 | 31,86 | 32,06 | -0,28% | - |
| 31.01.2024 | 32,62 | 32,62 | 32,03 | 32,15 | -0,89% | - |
| 30.01.2024 | 31,92 | 32,47 | 31,89 | 32,44 | 0,93% | - |
| 29.01.2024 | 32,12 | 32,28 | 31,83 | 32,14 | 0,41% | - |
| 26.01.2024 | 31,76 | 32,16 | 31,57 | 32,01 | 0,77% | 400,00 |
| 25.01.2024 | 31,27 | 31,80 | 31,11 | 31,77 | 1,58% | - |
| 24.01.2024 | 31,33 | 31,53 | 31,13 | 31,27 | -0,10% | - |
| 23.01.2024 | 31,22 | 31,45 | 30,99 | 31,30 | 0,29% | - |
| 22.01.2024 | 31,16 | 31,29 | 30,79 | 31,21 | 0,40% | - |
| 19.01.2024 | 31,11 | 31,20 | 30,77 | 31,09 | -0,43% | 32,00 |
| 18.01.2024 | 31,15 | 31,41 | 30,96 | 31,22 | -0,26% | - |
| 17.01.2024 | 31,86 | 32,00 | 31,23 | 31,30 | -1,48% | - |
| 16.01.2024 | 31,88 | 32,12 | 31,72 | 31,77 | -0,35% | 300,00 |
| 15.01.2024 | 31,89 | 31,91 | 31,82 | 31,88 | 0,09% | 7,00 |
| 12.01.2024 | 31,70 | 32,32 | 31,55 | 31,85 | 0,35% | - |
| 11.01.2024 | 32,10 | 32,36 | 31,40 | 31,74 | -1,11% | - |
| 10.01.2024 | 32,40 | 32,57 | 31,99 | 32,10 | -1,00% | - |
| 09.01.2024 | 32,55 | 32,77 | 32,09 | 32,42 | -0,37% | - |
| 08.01.2024 | 32,36 | 32,72 | 31,69 | 32,54 | 0,22% | - |
| 05.01.2024 | 32,74 | 32,96 | 32,25 | 32,47 | -1,02% | - |
| 04.01.2024 | 33,25 | 33,54 | 32,67 | 32,81 | -0,97% | 100,00 |
| 03.01.2024 | 32,47 | 33,49 | 32,38 | 33,13 | 1,86% | 200,00 |
| 02.01.2024 | 31,61 | 32,58 | 31,59 | 32,52 | 2,88% | 1.000,00 |
| 29.12.2023 | 31,58 | 31,65 | 31,55 | 31,61 | 0,16% | - |
| 28.12.2023 | 31,67 | 31,82 | 31,38 | 31,56 | -0,65% | 100,00 |
| 27.12.2023 | 31,91 | 31,91 | 31,43 | 31,77 | -0,52% | 20,00 |
| 22.12.2023 | 31,76 | 32,12 | 31,62 | 31,93 | 0,50% | - |
| 21.12.2023 | 31,54 | 31,84 | 31,46 | 31,77 | 0,35% | - |
| 20.12.2023 | 32,06 | 32,24 | 31,58 | 31,66 | -1,06% | - |
| 19.12.2023 | 31,76 | 32,03 | 31,55 | 32,00 | 0,69% | - |
| 18.12.2023 | 31,83 | 32,34 | 31,74 | 31,78 | -0,14% | - |
| 15.12.2023 | 31,55 | 31,88 | 31,22 | 31,83 | 0,86% | - |
| 14.12.2023 | 31,87 | 32,00 | 31,50 | 31,56 | -0,90% | 133,00 |
| 13.12.2023 | 31,88 | 32,02 | 31,54 | 31,84 | -0,13% | - |
| 12.12.2023 | 32,41 | 32,49 | 31,74 | 31,88 | -1,60% | 300,00 |
| 11.12.2023 | 33,18 | 33,18 | 32,22 | 32,40 | -1,79% | 318,00 |
| 08.12.2023 | 32,38 | 33,20 | 32,31 | 32,99 | 2,01% | - |
| 07.12.2023 | 33,29 | 33,47 | 32,04 | 32,34 | -2,80% | 230,00 |
| 06.12.2023 | 33,53 | 33,76 | 33,21 | 33,27 | -0,89% | - |
| 05.12.2023 | 34,14 | 34,22 | 33,52 | 33,57 | -1,73% | 115,00 |
| 04.12.2023 | 34,14 | 34,43 | 34,00 | 34,16 | -0,28% | 60,00 |
| 01.12.2023 | 33,73 | 34,45 | 33,73 | 34,26 | 1,20% | 3.800,00 |
| 30.11.2023 | 33,32 | 33,96 | 33,28 | 33,85 | 1,93% | - |
| 29.11.2023 | 33,16 | 33,33 | 33,02 | 33,21 | 0,42% | 40,00 |
| 28.11.2023 | 33,22 | 33,41 | 33,07 | 33,07 | -0,42% | 25,00 |
| 27.11.2023 | 33,18 | 33,25 | 33,00 | 33,21 | 0,09% | - |
| 24.11.2023 | 33,24 | 33,35 | 32,95 | 33,18 | -0,18% | - |