36,020€
2,01%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 35,08 | 36,16 | 34,99 | 36,00 | 1,95% | 225,00 |
| 18.04.2024 | 35,37 | 35,49 | 34,81 | 35,31 | 0,01% | 264,00 |
| 17.04.2024 | 35,49 | 35,65 | 35,15 | 35,31 | -0,31% | 303,00 |
| 16.04.2024 | 35,59 | 35,79 | 34,98 | 35,42 | -0,63% | 170,00 |
| 15.04.2024 | 35,88 | 36,12 | 35,50 | 35,64 | -0,35% | 1.353,00 |
| 12.04.2024 | 36,05 | 36,85 | 35,65 | 35,77 | -0,48% | - |
| 11.04.2024 | 36,18 | 36,35 | 35,69 | 35,94 | -0,73% | 285,00 |
| 10.04.2024 | 36,17 | 36,36 | 35,90 | 36,20 | 0,27% | 96,00 |
| 09.04.2024 | 35,87 | 36,13 | 35,37 | 36,11 | 0,62% | 1.203,00 |
| 08.04.2024 | 36,18 | 36,39 | 35,88 | 35,88 | -0,85% | 283,00 |
| 05.04.2024 | 36,16 | 36,33 | 35,76 | 36,19 | 0,26% | 104,00 |
| 04.04.2024 | 36,46 | 36,55 | 35,94 | 36,10 | -0,61% | 376,00 |
| 03.04.2024 | 36,40 | 36,58 | 36,20 | 36,32 | -0,33% | 49,00 |
| 02.04.2024 | 36,20 | 36,46 | 35,69 | 36,44 | 0,77% | 841,00 |
| 28.03.2024 | 35,61 | 36,22 | 35,59 | 36,16 | 1,67% | 115,00 |
| 27.03.2024 | 35,26 | 35,58 | 35,18 | 35,57 | 1,12% | 821,00 |
| 26.03.2024 | 35,24 | 35,34 | 34,67 | 35,17 | -0,17% | 773,00 |
| 25.03.2024 | 35,26 | 35,76 | 35,13 | 35,23 | -0,31% | 28,00 |
| 22.03.2024 | 35,44 | 35,70 | 35,34 | 35,34 | -0,14% | - |
| 21.03.2024 | 34,73 | 35,63 | 34,64 | 35,39 | 1,94% | 1.188,00 |
| 20.03.2024 | 34,15 | 34,93 | 33,92 | 34,72 | -0,10% | 721,00 |
| 19.03.2024 | 34,26 | 34,80 | 34,14 | 34,75 | 1,56% | 110,00 |
| 18.03.2024 | 33,93 | 34,22 | 33,85 | 34,22 | 0,74% | 560,00 |
| 15.03.2024 | 33,88 | 34,18 | 33,71 | 33,97 | 0,24% | 715,00 |
| 14.03.2024 | 33,79 | 33,91 | 33,60 | 33,89 | 0,44% | 78,00 |
| 13.03.2024 | 33,61 | 34,06 | 33,59 | 33,74 | 0,13% | 35,00 |
| 12.03.2024 | 33,53 | 33,73 | 33,22 | 33,69 | 0,54% | 68,00 |
| 11.03.2024 | 32,87 | 33,51 | 32,68 | 33,51 | 1,70% | 294,00 |
| 08.03.2024 | 32,81 | 33,02 | 32,58 | 32,95 | 0,32% | 450,00 |
| 07.03.2024 | 33,04 | 33,19 | 32,80 | 32,85 | -2,16% | 408,00 |
| 06.03.2024 | 33,79 | 34,10 | 33,55 | 33,57 | -0,83% | 490,00 |
| 05.03.2024 | 33,44 | 34,14 | 33,30 | 33,85 | 1,01% | 220,00 |
| 04.03.2024 | 33,52 | 33,66 | 33,16 | 33,51 | -0,09% | 268,00 |
| 01.03.2024 | 33,30 | 33,60 | 33,19 | 33,54 | 0,75% | 357,00 |
| 29.02.2024 | 32,52 | 33,53 | 32,43 | 33,29 | 2,37% | 567,00 |
| 28.02.2024 | 32,34 | 32,59 | 32,25 | 32,52 | 0,70% | - |
| 27.02.2024 | 31,97 | 32,30 | 31,81 | 32,30 | 0,91% | 321,00 |
| 26.02.2024 | 32,25 | 32,44 | 31,94 | 32,01 | -0,85% | 809,00 |
| 23.02.2024 | 32,28 | 32,41 | 32,00 | 32,28 | 0,16% | 119,00 |
| 22.02.2024 | 32,09 | 32,60 | 31,70 | 32,23 | 0,61% | 170,00 |
| 21.02.2024 | 31,54 | 32,04 | 31,34 | 32,04 | 1,68% | 58,00 |
| 20.02.2024 | 31,78 | 31,98 | 31,32 | 31,51 | -1,15% | 151,00 |
| 19.02.2024 | 31,85 | 31,89 | 31,69 | 31,87 | 0,27% | 125,00 |
| 16.02.2024 | 31,73 | 32,03 | 31,56 | 31,79 | 0,20% | 205,00 |
| 15.02.2024 | 30,86 | 31,84 | 30,68 | 31,72 | 3,00% | 397,00 |
| 14.02.2024 | 31,78 | 32,14 | 30,47 | 30,80 | -3,22% | 340,00 |
| 13.02.2024 | 32,06 | 32,36 | 31,66 | 31,82 | -0,75% | 95,00 |
| 12.02.2024 | 31,53 | 32,06 | 31,37 | 32,06 | 1,73% | 61,00 |
| 09.02.2024 | 31,57 | 31,77 | 31,39 | 31,52 | -0,27% | 42,00 |
| 08.02.2024 | 31,82 | 31,90 | 31,44 | 31,60 | -0,72% | 293,00 |
| 07.02.2024 | 31,90 | 32,05 | 31,68 | 31,83 | -0,08% | 117,00 |
| 06.02.2024 | 32,01 | 32,26 | 31,81 | 31,86 | -0,79% | 1,00 |
| 05.02.2024 | 32,21 | 32,46 | 31,87 | 32,11 | -0,50% | 4,00 |
| 02.02.2024 | 32,08 | 32,36 | 31,68 | 32,27 | 0,64% | 479,00 |
| 01.02.2024 | 32,12 | 32,40 | 31,81 | 32,07 | -0,23% | 720,00 |
| 31.01.2024 | 32,54 | 32,62 | 32,05 | 32,14 | -0,88% | 167,00 |
| 30.01.2024 | 32,14 | 32,45 | 31,82 | 32,43 | 0,95% | 108,00 |
| 29.01.2024 | 32,12 | 32,30 | 31,83 | 32,12 | 0,03% | - |
| 26.01.2024 | 31,68 | 32,14 | 31,55 | 32,11 | 1,23% | 69,00 |
| 25.01.2024 | 31,35 | 31,72 | 31,15 | 31,72 | 1,44% | 501,00 |
| 24.01.2024 | 31,29 | 31,42 | 31,13 | 31,27 | -0,06% | 80,00 |
| 23.01.2024 | 31,12 | 31,40 | 31,03 | 31,29 | 0,30% | 141,00 |
| 22.01.2024 | 30,89 | 31,25 | 30,72 | 31,20 | 0,42% | 830,00 |
| 19.01.2024 | 31,10 | 31,20 | 30,77 | 31,07 | -0,51% | 340,00 |
| 18.01.2024 | 31,10 | 31,41 | 30,97 | 31,23 | -0,22% | 278,00 |
| 17.01.2024 | 31,73 | 31,96 | 31,24 | 31,30 | -1,46% | 215,00 |
| 16.01.2024 | 31,88 | 32,12 | 31,74 | 31,76 | -0,28% | 525,00 |
| 15.01.2024 | 31,86 | 32,01 | 31,81 | 31,85 | -0,03% | 4,00 |
| 12.01.2024 | 31,69 | 32,31 | 31,55 | 31,86 | 0,58% | 905,00 |
| 11.01.2024 | 32,13 | 32,36 | 31,40 | 31,68 | -1,26% | 150,00 |
| 10.01.2024 | 32,38 | 32,59 | 32,07 | 32,08 | -1,05% | 358,00 |
| 09.01.2024 | 32,50 | 32,77 | 32,07 | 32,42 | -0,38% | 155,00 |
| 08.01.2024 | 32,35 | 32,58 | 31,68 | 32,55 | 0,23% | 241,00 |
| 05.01.2024 | 32,76 | 33,01 | 32,25 | 32,47 | -0,66% | 26,00 |
| 04.01.2024 | 33,26 | 33,52 | 32,67 | 32,69 | -1,58% | 54,00 |
| 03.01.2024 | 32,39 | 33,46 | 32,39 | 33,21 | 2,53% | 251,00 |
| 02.01.2024 | 31,59 | 32,41 | 31,54 | 32,39 | 2,53% | 347,00 |
| 29.12.2023 | 31,58 | 31,63 | 31,55 | 31,59 | 0,14% | - |
| 28.12.2023 | 31,66 | 31,82 | 31,40 | 31,55 | 0,08% | 101,00 |
| 27.12.2023 | 31,83 | 31,96 | 31,44 | 31,52 | -1,30% | 2,00 |
| 22.12.2023 | 31,70 | 32,11 | 31,54 | 31,94 | 0,52% | 314,00 |
| 21.12.2023 | 31,77 | 31,84 | 31,47 | 31,77 | 0,19% | 231,00 |
| 20.12.2023 | 31,99 | 32,20 | 31,66 | 31,71 | -0,63% | 50,00 |
| 19.12.2023 | 31,76 | 32,03 | 31,55 | 31,91 | 0,39% | 1,00 |
| 18.12.2023 | 31,79 | 32,34 | 31,61 | 31,79 | 0,09% | 214,00 |
| 15.12.2023 | 31,57 | 31,85 | 31,24 | 31,76 | 0,79% | 21,00 |
| 14.12.2023 | 31,89 | 32,00 | 31,36 | 31,51 | -1,02% | 560,00 |
| 13.12.2023 | 31,93 | 32,04 | 31,54 | 31,83 | -0,19% | - |
| 12.12.2023 | 32,38 | 32,46 | 31,75 | 31,89 | -1,67% | 40,00 |
| 11.12.2023 | 33,00 | 33,09 | 32,21 | 32,43 | -1,70% | 630,00 |
| 08.12.2023 | 32,40 | 33,12 | 32,36 | 32,99 | 2,06% | 162,00 |
| 07.12.2023 | 32,86 | 33,13 | 32,06 | 32,33 | -2,90% | 207,00 |
| 06.12.2023 | 33,63 | 33,76 | 33,22 | 33,29 | -0,83% | 470,00 |
| 05.12.2023 | 34,06 | 34,20 | 33,53 | 33,57 | -1,73% | 506,00 |
| 04.12.2023 | 34,25 | 34,43 | 34,08 | 34,16 | -0,26% | 85,00 |
| 01.12.2023 | 33,76 | 34,43 | 33,72 | 34,25 | 1,24% | 4.067,00 |
| 30.11.2023 | 33,33 | 33,95 | 33,30 | 33,83 | 1,87% | 448,00 |
| 29.11.2023 | 33,09 | 33,33 | 33,03 | 33,21 | 0,33% | 818,00 |
| 28.11.2023 | 33,27 | 33,40 | 33,05 | 33,10 | -0,33% | 265,00 |
| 27.11.2023 | 33,09 | 33,29 | 32,92 | 33,21 | 0,08% | 298,00 |