41,269$
0,78%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 41,12 | 41,35 | 40,78 | 41,27 | 0,78% | 6.117.069,00 |
| 16.05.2024 | 40,36 | 41,12 | 40,36 | 40,95 | 1,19% | 7.362.503,00 |
| 15.05.2024 | 40,47 | 40,71 | 40,26 | 40,47 | 0,27% | 7.829.818,00 |
| 14.05.2024 | 39,66 | 40,40 | 39,64 | 40,36 | 1,77% | 5.973.382,00 |
| 13.05.2024 | 39,75 | 39,88 | 39,57 | 39,66 | 0,05% | 5.889.745,00 |
| 10.05.2024 | 39,63 | 39,79 | 39,34 | 39,64 | 0,15% | 4.673.741,00 |
| 09.05.2024 | 39,47 | 39,71 | 39,37 | 39,58 | 0,66% | 6.390.225,00 |
| 08.05.2024 | 38,90 | 39,42 | 38,76 | 39,32 | 0,54% | 6.449.402,00 |
| 07.05.2024 | 39,64 | 39,99 | 38,89 | 39,11 | 0,13% | 8.726.201,00 |
| 06.05.2024 | 38,72 | 39,10 | 38,63 | 39,06 | 1,01% | 6.769.140,00 |
| 03.05.2024 | 38,67 | 38,89 | 38,43 | 38,67 | 0,34% | 4.420.828,00 |
| 02.05.2024 | 38,10 | 38,89 | 38,01 | 38,54 | 1,72% | 5.948.885,00 |
| 01.05.2024 | 38,33 | 38,51 | 37,69 | 37,89 | -1,23% | 7.780.341,00 |
| 30.04.2024 | 39,16 | 39,16 | 38,34 | 38,36 | -2,17% | 7.907.295,00 |
| 29.04.2024 | 39,41 | 39,56 | 39,02 | 39,21 | -0,13% | 5.048.087,00 |
| 26.04.2024 | 39,36 | 39,36 | 38,92 | 39,26 | -0,48% | 5.723.399,00 |
| 25.04.2024 | 39,27 | 39,52 | 39,00 | 39,45 | 0,51% | 3.903.406,00 |
| 24.04.2024 | 38,65 | 39,30 | 38,33 | 39,25 | 1,21% | 5.667.707,00 |
| 23.04.2024 | 38,58 | 38,85 | 38,44 | 38,78 | 0,31% | 5.142.560,00 |
| 22.04.2024 | 38,55 | 38,80 | 38,10 | 38,66 | 0,39% | 5.977.338,00 |
| 19.04.2024 | 37,74 | 38,56 | 37,46 | 38,51 | 2,47% | 6.745.976,00 |
| 18.04.2024 | 37,39 | 37,80 | 37,27 | 37,58 | -0,27% | 7.216.372,00 |
| 17.04.2024 | 37,83 | 37,93 | 37,43 | 37,68 | 0,08% | 6.399.700,00 |
| 16.04.2024 | 37,81 | 37,89 | 37,18 | 37,65 | -0,50% | 8.086.718,00 |
| 15.04.2024 | 38,43 | 38,44 | 37,71 | 37,84 | -0,63% | 7.809.619,00 |
| 12.04.2024 | 38,79 | 39,20 | 37,91 | 38,08 | -1,35% | 7.906.124,00 |
| 11.04.2024 | 38,98 | 38,99 | 38,23 | 38,60 | -0,72% | 8.341.547,00 |
| 10.04.2024 | 39,08 | 39,17 | 38,71 | 38,88 | -0,92% | 8.515.545,00 |
| 09.04.2024 | 39,02 | 39,32 | 38,71 | 39,24 | 0,74% | 6.305.030,00 |
| 08.04.2024 | 39,33 | 39,42 | 38,94 | 38,95 | -0,71% | 5.938.934,00 |
| 05.04.2024 | 39,23 | 39,33 | 38,61 | 39,23 | 0,31% | 5.382.736,00 |
| 04.04.2024 | 39,48 | 39,76 | 38,93 | 39,11 | -0,61% | 5.239.037,00 |
| 03.04.2024 | 39,40 | 39,48 | 39,19 | 39,35 | 0,13% | 8.990.459,00 |
| 02.04.2024 | 38,96 | 39,30 | 38,88 | 39,30 | 1,11% | 5.833.442,00 |
| 01.04.2024 | 38,96 | 38,99 | 38,57 | 38,87 | -0,26% | 5.728.487,00 |
| 28.03.2024 | 38,73 | 39,09 | 38,51 | 38,97 | 1,12% | 6.721.182,00 |
| 27.03.2024 | 38,19 | 38,57 | 38,06 | 38,54 | 1,18% | 5.065.508,00 |
| 26.03.2024 | 38,21 | 38,35 | 37,98 | 38,09 | -0,31% | 5.946.057,00 |
| 25.03.2024 | 38,34 | 38,77 | 38,14 | 38,21 | -0,10% | 5.784.582,00 |
| 22.03.2024 | 38,47 | 38,59 | 38,23 | 38,25 | -0,47% | 6.820.693,00 |
| 21.03.2024 | 38,00 | 38,76 | 37,91 | 38,43 | 1,48% | 12.240.022,00 |
| 20.03.2024 | 37,71 | 37,93 | 37,60 | 37,87 | 0,32% | 7.844.523,00 |
| 19.03.2024 | 37,25 | 37,83 | 37,16 | 37,75 | 1,42% | 5.246.239,00 |
| 18.03.2024 | 37,09 | 37,24 | 36,84 | 37,22 | 0,59% | 4.364.353,00 |
| 15.03.2024 | 36,71 | 37,23 | 36,69 | 37,00 | 0,33% | 9.965.566,00 |
| 14.03.2024 | 36,90 | 37,01 | 36,57 | 36,88 | -0,16% | 9.116.100,00 |
| 13.03.2024 | 36,98 | 37,36 | 36,83 | 36,94 | 0,57% | 8.015.869,00 |
| 12.03.2024 | 36,64 | 36,85 | 36,51 | 36,73 | 0,25% | 6.283.773,00 |
| 11.03.2024 | 35,96 | 36,67 | 35,89 | 36,64 | 1,64% | 7.266.049,00 |
| 08.03.2024 | 35,88 | 36,13 | 35,78 | 36,05 | 0,36% | 4.432.008,00 |
| 07.03.2024 | 36,06 | 36,12 | 35,74 | 35,92 | -1,67% | 6.180.817,00 |
| 06.03.2024 | 36,92 | 37,11 | 36,51 | 36,53 | -0,44% | 7.420.817,00 |
| 05.03.2024 | 36,39 | 37,06 | 36,27 | 36,69 | 0,88% | 6.770.822,00 |
| 04.03.2024 | 36,40 | 36,53 | 36,02 | 36,37 | -0,08% | 7.064.434,00 |
| 01.03.2024 | 36,08 | 36,41 | 35,90 | 36,40 | 1,28% | 8.114.568,00 |
| 29.02.2024 | 35,41 | 36,23 | 35,38 | 35,94 | 1,93% | 12.210.716,00 |
| 28.02.2024 | 35,09 | 35,34 | 34,90 | 35,26 | 0,63% | 8.243.142,00 |
| 27.02.2024 | 34,89 | 35,08 | 34,55 | 35,04 | 0,92% | 8.672.781,00 |
| 26.02.2024 | 34,85 | 35,20 | 34,68 | 34,72 | -0,63% | 5.804.151,00 |
| 23.02.2024 | 34,80 | 35,07 | 34,67 | 34,94 | 0,11% | 5.749.550,00 |
| 22.02.2024 | 34,45 | 35,30 | 34,26 | 34,90 | 0,63% | 9.328.561,00 |
| 21.02.2024 | 34,30 | 34,69 | 34,13 | 34,68 | 1,67% | 8.076.590,00 |
| 20.02.2024 | 34,45 | 34,48 | 33,85 | 34,11 | -0,58% | 7.615.211,00 |
| 16.02.2024 | 34,24 | 34,51 | 33,93 | 34,31 | 0,35% | 7.773.348,00 |
| 15.02.2024 | 33,03 | 34,28 | 33,03 | 34,19 | 3,45% | 10.586.718,00 |
| 14.02.2024 | 34,15 | 34,15 | 32,65 | 33,05 | -2,91% | 15.469.846,00 |
| 13.02.2024 | 34,56 | 34,69 | 33,76 | 34,04 | -1,48% | 9.527.803,00 |
| 12.02.2024 | 34,03 | 34,59 | 34,01 | 34,55 | 1,53% | 6.092.783,00 |
| 09.02.2024 | 34,02 | 34,27 | 33,85 | 34,03 | -0,03% | 6.003.647,00 |
| 08.02.2024 | 34,17 | 34,28 | 33,89 | 34,04 | -0,73% | 7.093.478,00 |
| 07.02.2024 | 34,37 | 34,46 | 34,10 | 34,29 | -0,03% | 7.186.633,00 |
| 06.02.2024 | 34,52 | 34,58 | 34,20 | 34,30 | -0,38% | 4.966.758,00 |
| 05.02.2024 | 34,56 | 34,70 | 34,19 | 34,43 | -1,06% | 5.766.673,00 |
| 02.02.2024 | 34,73 | 34,95 | 34,25 | 34,80 | -0,20% | 5.021.676,00 |
| 01.02.2024 | 34,76 | 35,21 | 34,62 | 34,87 | 0,61% | 4.693.087,00 |
| 31.01.2024 | 35,32 | 35,39 | 34,64 | 34,66 | -1,53% | 5.998.490,00 |
| 30.01.2024 | 34,66 | 35,21 | 34,66 | 35,20 | 1,12% | 4.792.421,00 |
| 29.01.2024 | 34,82 | 34,89 | 34,40 | 34,81 | -0,17% | 6.037.699,00 |
| 26.01.2024 | 34,45 | 34,91 | 34,39 | 34,87 | 1,25% | 6.289.602,00 |
| 25.01.2024 | 34,27 | 34,44 | 33,98 | 34,44 | 1,20% | 6.070.413,00 |
| 24.01.2024 | 34,11 | 34,27 | 33,97 | 34,03 | 0,24% | 5.475.976,00 |
| 23.01.2024 | 33,91 | 34,11 | 33,72 | 33,95 | -0,06% | 4.441.920,00 |
| 22.01.2024 | 33,86 | 34,07 | 33,66 | 33,97 | 0,32% | 6.714.503,00 |
| 19.01.2024 | 34,06 | 34,06 | 33,48 | 33,86 | 0,03% | 7.492.127,00 |
| 18.01.2024 | 33,94 | 34,09 | 33,61 | 33,85 | -0,41% | 7.417.389,00 |
| 17.01.2024 | 34,23 | 34,61 | 33,95 | 33,99 | -1,68% | 7.429.733,00 |
| 16.01.2024 | 34,82 | 34,94 | 34,50 | 34,57 | -1,00% | 7.966.620,00 |
| 12.01.2024 | 35,25 | 35,46 | 34,76 | 34,92 | 0,40% | 6.629.137,00 |
| 11.01.2024 | 35,25 | 35,30 | 34,38 | 34,78 | -1,28% | 7.040.831,00 |
| 10.01.2024 | 35,40 | 35,51 | 35,14 | 35,23 | -0,54% | 6.185.545,00 |
| 09.01.2024 | 35,54 | 35,67 | 35,08 | 35,42 | -0,65% | 10.481.717,00 |
| 08.01.2024 | 35,20 | 35,68 | 34,72 | 35,65 | 0,28% | 6.595.985,00 |
| 05.01.2024 | 35,89 | 35,96 | 35,27 | 35,55 | -0,75% | 6.265.702,00 |
| 04.01.2024 | 36,60 | 36,69 | 35,73 | 35,82 | -1,35% | 5.408.918,00 |
| 03.01.2024 | 35,52 | 36,54 | 35,39 | 36,31 | 2,22% | 8.678.457,00 |
| 02.01.2024 | 34,95 | 35,52 | 34,94 | 35,52 | 1,98% | 6.379.166,00 |
| 29.12.2023 | 35,03 | 35,03 | 34,74 | 34,83 | -0,29% | 3.686.636,00 |
| 28.12.2023 | 35,00 | 35,21 | 34,82 | 34,93 | -0,29% | 4.064.111,00 |
| 27.12.2023 | 35,03 | 35,28 | 34,90 | 35,03 | -0,26% | 4.289.193,00 |
| 26.12.2023 | 35,23 | 35,38 | 35,08 | 35,12 | -0,06% | 3.461.880,00 |