Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,52 | 23,19 | 0,00 | 22,83 | -2,66% | - |
| 25.02.2021 | 24,08 | 24,08 | 23,38 | 23,46 | -1,90% | - |
| 24.02.2021 | 24,02 | 24,08 | 23,78 | 23,91 | 0,29% | - |
| 23.02.2021 | 23,36 | 23,89 | 0,00 | 23,84 | 4,04% | - |
| 22.02.2021 | 22,88 | 23,19 | 0,00 | 22,92 | 1,24% | - |
| 19.02.2021 | 22,52 | 22,71 | 22,37 | 22,64 | 1,68% | - |
| 18.02.2021 | 22,43 | 22,57 | 22,24 | 22,26 | -3,57% | - |
| 17.02.2021 | 22,97 | 23,09 | 22,61 | 23,09 | 0,72% | - |
| 16.02.2021 | 23,19 | 23,30 | 22,88 | 22,92 | 0,31% | - |
| 12.02.2021 | 22,31 | 22,86 | 22,27 | 22,85 | 2,56% | - |
| 11.02.2021 | 22,88 | 22,88 | 22,14 | 22,28 | -2,34% | - |
| 10.02.2021 | 22,29 | 22,83 | 22,20 | 22,82 | 2,49% | - |
| 09.02.2021 | 22,23 | 22,28 | 22,06 | 22,26 | -1,07% | - |
| 08.02.2021 | 22,31 | 22,59 | 22,24 | 22,50 | 1,88% | - |
| 05.02.2021 | 22,13 | 22,28 | 21,97 | 22,09 | 0,36% | - |
| 04.02.2021 | 22,02 | 22,02 | 22,01 | 22,01 | 0,36% | - |
| 03.02.2021 | 21,71 | 22,07 | 21,64 | 21,93 | 2,24% | - |
| 02.02.2021 | 21,77 | 22,03 | 21,37 | 21,45 | 0,70% | - |
| 01.02.2021 | 21,22 | 21,55 | 21,09 | 21,30 | 0,21% | - |
| 29.01.2021 | 21,48 | 21,67 | 21,07 | 21,25 | -0,86% | - |
| 28.01.2021 | 21,44 | 21,44 | 21,43 | 21,44 | 1,01% | - |
| 27.01.2021 | 21,10 | 21,29 | 21,09 | 21,22 | -1,05% | - |
| 26.01.2021 | 21,91 | 21,95 | 21,19 | 21,45 | -0,97% | - |
| 25.01.2021 | 21,66 | 21,66 | 21,66 | 21,66 | 0,14% | - |
| 22.01.2021 | 21,19 | 21,71 | 21,17 | 21,63 | -0,25% | - |
| 21.01.2021 | 21,99 | 22,01 | 21,60 | 21,68 | -3,19% | - |
| 20.01.2021 | 22,27 | 22,46 | 22,02 | 22,40 | -0,36% | - |
| 19.01.2021 | 22,53 | 22,72 | 22,42 | 22,48 | -0,04% | - |
| 15.01.2021 | 22,22 | 22,57 | 22,20 | 22,49 | -0,93% | - |
| 14.01.2021 | 22,37 | 22,87 | 22,26 | 22,70 | 2,02% | - |
| 13.01.2021 | 22,25 | 22,25 | 22,25 | 22,25 | -0,82% | - |
| 12.01.2021 | 22,43 | 22,43 | 22,43 | 22,43 | 4,35% | - |
| 11.01.2021 | 21,37 | 21,70 | 21,35 | 21,50 | 1,18% | - |
| 08.01.2021 | 21,23 | 21,37 | 20,94 | 21,25 | -1,30% | - |
| 07.01.2021 | 21,53 | 21,53 | 21,53 | 21,53 | 0,00% | - |
| 06.01.2021 | 21,23 | 21,56 | 0,00 | 21,53 | 3,94% | - |
| 05.01.2021 | 20,71 | 20,71 | 20,71 | 20,71 | 3,16% | - |
| 04.01.2021 | 20,11 | 20,16 | 19,88 | 20,08 | 0,30% | - |
| 31.12.2020 | 19,93 | 20,08 | 19,87 | 20,02 | 0,45% | - |
| 30.12.2020 | 20,23 | 20,26 | 19,90 | 19,93 | -0,80% | - |
| 29.12.2020 | 20,15 | 20,36 | 19,92 | 20,09 | -0,32% | - |
| 28.12.2020 | 20,80 | 20,80 | 20,14 | 20,15 | -2,59% | - |
| 24.12.2020 | 20,68 | 20,80 | 20,62 | 20,69 | -0,43% | - |
| 23.12.2020 | 20,90 | 21,08 | 20,71 | 20,78 | 0,63% | - |
| 22.12.2020 | 20,98 | 21,00 | 20,63 | 20,65 | -0,10% | - |
| 21.12.2020 | 20,61 | 20,86 | 20,55 | 20,67 | -2,50% | - |
| 18.12.2020 | 21,48 | 21,54 | 21,03 | 21,20 | -2,66% | - |
| 17.12.2020 | 21,71 | 21,80 | 21,53 | 21,78 | -0,37% | - |
| 16.12.2020 | 21,99 | 22,16 | 21,74 | 21,86 | -1,97% | - |
| 15.12.2020 | 21,91 | 22,53 | 21,90 | 22,30 | 3,75% | - |
| 14.12.2020 | 21,57 | 21,63 | 21,23 | 21,49 | -1,89% | - |
| 11.12.2020 | 21,71 | 21,94 | 21,53 | 21,91 | 5,87% | - |
| 10.12.2020 | 21,98 | 22,20 | 20,69 | 20,69 | -5,50% | - |
| 09.12.2020 | 22,85 | 22,85 | 0,00 | 21,90 | -0,61% | - |
| 08.12.2020 | 22,17 | 22,48 | 21,66 | 22,03 | 3,69% | - |
| 07.12.2020 | 21,70 | 22,19 | 21,25 | 21,25 | -4,92% | - |
| 04.12.2020 | 22,45 | 22,63 | 22,20 | 22,35 | 0,72% | - |
| 03.12.2020 | 21,74 | 22,19 | 21,52 | 22,19 | 2,16% | - |
| 02.12.2020 | 21,35 | 22,41 | 21,10 | 21,72 | 3,73% | - |
| 01.12.2020 | 20,94 | 20,94 | 20,94 | 20,94 | -0,24% | - |
| 30.11.2020 | 21,26 | 21,33 | 20,88 | 20,99 | -3,05% | - |
| 27.11.2020 | 21,58 | 21,65 | 21,01 | 21,65 | 0,12% | - |
| 25.11.2020 | 21,47 | 21,80 | 0,00 | 21,62 | -1,30% | - |
| 24.11.2020 | 21,95 | 22,02 | 21,77 | 21,91 | 3,35% | - |
| 23.11.2020 | 21,02 | 21,33 | 21,02 | 21,20 | 4,38% | - |
| 20.11.2020 | 20,14 | 20,37 | 19,99 | 20,31 | 0,72% | - |
| 19.11.2020 | 19,64 | 20,24 | 19,58 | 20,16 | 0,67% | - |
| 18.11.2020 | 20,73 | 20,81 | 20,01 | 20,03 | -3,89% | - |
| 17.11.2020 | 20,38 | 20,84 | 20,30 | 20,84 | 3,02% | - |
| 16.11.2020 | 20,48 | 20,65 | 20,23 | 20,23 | 0,75% | - |
| 13.11.2020 | 19,96 | 20,16 | 19,79 | 20,08 | 3,88% | - |
| 12.11.2020 | 19,79 | 19,85 | 19,07 | 19,33 | -3,47% | - |
| 11.11.2020 | 19,89 | 20,08 | 19,74 | 20,02 | 0,20% | - |
| 10.11.2020 | 19,71 | 20,02 | 19,42 | 19,98 | 3,55% | - |
| 09.11.2020 | 19,59 | 19,87 | 19,23 | 19,30 | 5,47% | - |
| 06.11.2020 | 19,64 | 19,64 | 18,27 | 18,30 | -4,24% | - |
| 05.11.2020 | 19,26 | 19,55 | 19,06 | 19,11 | -0,05% | - |
| 04.11.2020 | 19,15 | 19,64 | 19,09 | 19,12 | 0,58% | - |
| 03.11.2020 | 18,92 | 19,24 | 18,71 | 19,01 | 1,12% | - |
| 02.11.2020 | 0,00 | 19,33 | 0,00 | 18,80 | -1,83% | - |
| 30.10.2020 | 18,96 | 19,16 | 18,63 | 19,15 | 0,05% | - |
| 29.10.2020 | 18,56 | 19,18 | 18,50 | 19,14 | 1,43% | - |
| 28.10.2020 | 18,98 | 19,27 | 18,71 | 18,87 | -2,93% | - |
| 27.10.2020 | 19,36 | 19,57 | 19,14 | 19,44 | 1,41% | - |
| 26.10.2020 | 19,32 | 19,41 | 18,86 | 19,17 | -4,01% | - |
| 23.10.2020 | 0,00 | 20,32 | 0,00 | 19,97 | -1,67% | - |
| 22.10.2020 | 19,62 | 20,31 | 19,50 | 20,31 | 5,18% | - |
| 21.10.2020 | 19,66 | 19,80 | 19,31 | 19,31 | -1,93% | - |
| 20.10.2020 | 0,00 | 19,87 | 0,00 | 19,69 | 2,05% | - |
| 19.10.2020 | 0,00 | 19,66 | 0,00 | 19,29 | 0,08% | - |
| 16.10.2020 | 19,55 | 19,75 | 19,27 | 19,28 | -2,23% | - |
| 15.10.2020 | 19,24 | 19,78 | 19,21 | 19,72 | 0,20% | - |
| 14.10.2020 | 19,89 | 20,17 | 19,67 | 19,68 | 1,16% | - |
| 13.10.2020 | 19,45 | 19,45 | 19,45 | 19,45 | 0,18% | - |
| 12.10.2020 | 19,42 | 19,43 | 19,42 | 19,42 | 0,00% | - |
| 09.10.2020 | 19,66 | 19,72 | 19,34 | 19,42 | -2,75% | - |
| 08.10.2020 | 19,53 | 19,98 | 19,42 | 19,97 | 2,89% | - |
| 07.10.2020 | 19,28 | 19,51 | 19,15 | 19,41 | 0,10% | - |
| 06.10.2020 | 19,39 | 19,39 | 19,39 | 19,39 | -0,84% | - |
| 05.10.2020 | 19,30 | 19,57 | 19,19 | 19,55 | 1,96% | - |