36,615€
1,02%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 36,58 | 36,58 | 36,39 | 36,58 | 0,91% | - |
| 08.05.2024 | 36,23 | 36,25 | 36,23 | 36,25 | 0,33% | 145,00 |
| 07.05.2024 | 36,13 | 36,13 | 36,13 | 36,13 | 0,99% | - |
| 06.05.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 0,00% | - |
| 03.05.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 1,43% | - |
| 02.05.2024 | 35,27 | 35,27 | 35,27 | 35,27 | -3,21% | - |
| 30.04.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -0,12% | - |
| 29.04.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -0,73% | 700,00 |
| 26.04.2024 | 36,75 | 36,75 | 36,75 | 36,75 | 0,14% | - |
| 25.04.2024 | 36,32 | 36,70 | 36,32 | 36,70 | 0,01% | 500,00 |
| 24.04.2024 | 36,43 | 36,70 | 36,43 | 36,70 | 1,61% | 330,00 |
| 23.04.2024 | 36,12 | 36,12 | 36,12 | 36,12 | 0,32% | - |
| 22.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,78% | - |
| 19.04.2024 | 35,03 | 35,03 | 35,03 | 35,03 | -0,38% | - |
| 18.04.2024 | 35,16 | 35,16 | 35,16 | 35,16 | -0,38% | - |
| 17.04.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,40% | - |
| 16.04.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -0,53% | - |
| 15.04.2024 | 35,63 | 35,63 | 35,63 | 35,63 | -0,85% | - |
| 12.04.2024 | 35,93 | 35,93 | 35,93 | 35,93 | 0,79% | - |
| 11.04.2024 | 36,01 | 36,01 | 35,65 | 35,65 | -0,93% | 270,00 |
| 10.04.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 0,80% | 10,00 |
| 09.04.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -1,61% | - |
| 08.04.2024 | 36,01 | 36,29 | 36,01 | 36,29 | 0,88% | 125,00 |
| 05.04.2024 | 35,97 | 35,97 | 35,97 | 35,97 | -0,48% | - |
| 04.04.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -0,29% | - |
| 03.04.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 0,61% | - |
| 02.04.2024 | 36,03 | 36,03 | 36,03 | 36,03 | 1,69% | - |
| 28.03.2024 | 35,43 | 35,43 | 35,43 | 35,43 | 1,14% | - |
| 27.03.2024 | 35,03 | 35,03 | 35,03 | 35,03 | -0,11% | - |
| 26.03.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -0,23% | - |
| 25.03.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -0,45% | - |
| 22.03.2024 | 35,31 | 35,31 | 35,31 | 35,31 | 0,06% | 1.500,00 |
| 21.03.2024 | 34,53 | 35,29 | 34,53 | 35,29 | 3,13% | 75,00 |
| 20.03.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 0,50% | - |
| 19.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,38% | - |
| 18.03.2024 | 33,85 | 34,18 | 33,85 | 34,18 | 1,39% | 400,00 |
| 15.03.2024 | 33,71 | 33,71 | 33,71 | 33,71 | -0,74% | - |
| 14.03.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 1,56% | 33,00 |
| 13.03.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,15% | - |
| 12.03.2024 | 33,39 | 33,39 | 33,39 | 33,39 | 1,89% | - |
| 11.03.2024 | 32,77 | 32,77 | 32,77 | 32,77 | 0,40% | - |
| 08.03.2024 | 32,64 | 32,64 | 32,64 | 32,64 | -0,67% | - |
| 07.03.2024 | 32,86 | 32,86 | 32,86 | 32,86 | -2,29% | - |
| 06.03.2024 | 33,63 | 33,63 | 33,63 | 33,63 | 1,05% | - |
| 05.03.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -0,27% | - |
| 04.03.2024 | 33,37 | 33,37 | 33,37 | 33,37 | 0,79% | - |
| 01.03.2024 | 33,11 | 33,11 | 33,11 | 33,11 | 2,29% | - |
| 29.02.2024 | 32,37 | 32,37 | 32,37 | 32,37 | 0,53% | - |
| 28.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,19% | - |
| 27.02.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -1,36% | - |
| 26.02.2024 | 32,08 | 32,39 | 32,08 | 32,26 | -0,80% | 160,00 |
| 23.02.2024 | 32,08 | 32,52 | 32,08 | 32,52 | 1,72% | 145,00 |
| 22.02.2024 | 31,97 | 31,97 | 31,97 | 31,97 | 1,88% | - |
| 21.02.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -0,85% | - |
| 20.02.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -0,06% | - |
| 19.02.2024 | 31,67 | 31,67 | 31,67 | 31,67 | 0,16% | - |
| 16.02.2024 | 31,60 | 31,62 | 31,60 | 31,62 | 3,13% | 35,00 |
| 15.02.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -3,01% | - |
| 14.02.2024 | 31,61 | 31,61 | 31,61 | 31,61 | -0,91% | - |
| 13.02.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,72% | - |
| 12.02.2024 | 31,36 | 31,36 | 31,36 | 31,36 | 0,06% | - |
| 09.02.2024 | 31,42 | 31,42 | 31,34 | 31,34 | -0,92% | 10,00 |
| 08.02.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -0,22% | - |
| 07.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,53% | - |
| 06.02.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -0,69% | - |
| 05.02.2024 | 32,09 | 32,09 | 32,09 | 32,09 | 0,31% | - |
| 02.02.2024 | 31,99 | 31,99 | 31,99 | 31,99 | 0,13% | - |
| 01.02.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -1,08% | - |
| 31.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,91% | - |
| 30.01.2024 | 32,01 | 32,01 | 32,01 | 32,01 | -1,05% | - |
| 29.01.2024 | 31,97 | 32,35 | 31,97 | 32,35 | 2,47% | 263,00 |
| 26.01.2024 | 31,57 | 31,57 | 31,57 | 31,57 | 1,48% | - |
| 25.01.2024 | 31,11 | 31,11 | 31,11 | 31,11 | -0,06% | - |
| 24.01.2024 | 31,13 | 31,13 | 31,13 | 31,13 | 0,52% | - |
| 23.01.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 0,13% | - |
| 22.01.2024 | 30,93 | 30,93 | 30,93 | 30,93 | -0,10% | - |
| 19.01.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,16% | - |
| 18.01.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -1,84% | - |
| 17.01.2024 | 31,59 | 31,59 | 31,59 | 31,59 | -0,54% | - |
| 16.01.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 0,03% | - |
| 15.01.2024 | 31,70 | 31,75 | 31,70 | 31,75 | 0,76% | 250,00 |
| 12.01.2024 | 31,51 | 31,51 | 31,51 | 31,51 | -1,38% | - |
| 11.01.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,90% | - |
| 10.01.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -0,40% | - |
| 09.01.2024 | 32,37 | 32,37 | 32,37 | 32,37 | 0,25% | - |
| 08.01.2024 | 32,29 | 32,29 | 32,29 | 32,29 | -0,95% | - |
| 05.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,19% | - |
| 04.01.2024 | 33,07 | 33,33 | 33,07 | 33,33 | 3,41% | 270,00 |
| 03.01.2024 | 32,23 | 32,23 | 32,23 | 32,23 | 0,09% | - |
| 02.01.2024 | 31,42 | 32,20 | 31,42 | 32,20 | 2,55% | 300,00 |
| 29.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,10% | - |
| 28.12.2023 | 31,37 | 31,37 | 31,37 | 31,37 | -0,85% | - |
| 27.12.2023 | 31,64 | 31,64 | 31,64 | 31,64 | 0,06% | - |
| 22.12.2023 | 31,62 | 31,62 | 31,62 | 31,62 | 0,13% | - |
| 21.12.2023 | 31,58 | 31,58 | 31,58 | 31,58 | -0,82% | - |
| 20.12.2023 | 31,84 | 31,84 | 31,84 | 31,84 | 0,79% | - |
| 19.12.2023 | 31,59 | 31,59 | 31,59 | 31,59 | 0,03% | - |
| 18.12.2023 | 31,58 | 31,58 | 31,58 | 31,58 | 0,57% | - |
| 15.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | - |
| 14.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | -0,19% | - |