36,598€
-0,24%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 36,40 | 36,49 | 36,24 | 36,49 | -0,55% | 197,00 |
| 07.05.2024 | 37,19 | 37,19 | 36,69 | 36,69 | 1,82% | 513,00 |
| 06.05.2024 | 36,16 | 36,20 | 36,03 | 36,03 | -0,19% | 310,00 |
| 02.05.2024 | 35,49 | 36,10 | 35,49 | 36,10 | -0,12% | 365,00 |
| 30.04.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -1,09% | 130,00 |
| 29.04.2024 | 36,62 | 36,77 | 36,55 | 36,55 | -0,20% | 1.525,00 |
| 26.04.2024 | 37,00 | 37,04 | 36,62 | 36,62 | -0,50% | 185,00 |
| 25.04.2024 | 36,35 | 36,81 | 36,35 | 36,81 | 0,25% | 187,00 |
| 24.04.2024 | 36,66 | 36,72 | 36,54 | 36,72 | 2,01% | 862,00 |
| 23.04.2024 | 36,49 | 36,49 | 35,99 | 35,99 | -0,76% | 149,00 |
| 22.04.2024 | 36,25 | 36,27 | 35,98 | 36,27 | 0,72% | 896,00 |
| 19.04.2024 | 34,99 | 36,01 | 34,99 | 36,01 | 2,05% | 225,00 |
| 18.04.2024 | 35,20 | 35,28 | 35,20 | 35,28 | 0,11% | 264,00 |
| 17.04.2024 | 35,26 | 35,26 | 35,24 | 35,24 | -0,14% | 303,00 |
| 16.04.2024 | 35,61 | 35,61 | 35,29 | 35,29 | -0,94% | 170,00 |
| 15.04.2024 | 36,03 | 36,03 | 35,63 | 35,63 | -0,36% | 1.353,00 |
| 11.04.2024 | 36,09 | 36,09 | 35,76 | 35,76 | -1,37% | 285,00 |
| 10.04.2024 | 36,20 | 36,25 | 36,13 | 36,25 | 0,86% | 96,00 |
| 09.04.2024 | 35,67 | 35,94 | 35,37 | 35,94 | -0,68% | 1.203,00 |
| 08.04.2024 | 36,39 | 36,39 | 35,93 | 36,19 | 1,12% | 283,00 |
| 05.04.2024 | 35,96 | 35,96 | 35,79 | 35,79 | -0,60% | 104,00 |
| 04.04.2024 | 36,29 | 36,48 | 36,00 | 36,00 | -0,74% | 376,00 |
| 03.04.2024 | 36,36 | 36,36 | 36,27 | 36,27 | -0,47% | 49,00 |
| 02.04.2024 | 36,02 | 36,44 | 35,71 | 36,44 | 0,77% | 841,00 |
| 28.03.2024 | 35,62 | 36,16 | 35,62 | 36,16 | 1,83% | 115,00 |
| 27.03.2024 | 35,51 | 35,51 | 35,51 | 35,51 | 0,85% | 821,00 |
| 26.03.2024 | 35,07 | 35,21 | 34,67 | 35,21 | -0,45% | 773,00 |
| 25.03.2024 | 35,48 | 35,48 | 35,13 | 35,37 | -0,03% | 28,00 |
| 21.03.2024 | 34,68 | 35,59 | 34,68 | 35,38 | 1,67% | 1.188,00 |
| 20.03.2024 | 33,92 | 34,80 | 33,92 | 34,80 | 1,55% | 721,00 |
| 19.03.2024 | 34,14 | 34,27 | 34,14 | 34,27 | 0,41% | 110,00 |
| 18.03.2024 | 34,11 | 34,13 | 34,11 | 34,13 | 0,18% | 560,00 |
| 15.03.2024 | 33,88 | 34,12 | 33,86 | 34,07 | 0,77% | 715,00 |
| 14.03.2024 | 33,85 | 33,85 | 33,78 | 33,81 | -0,35% | 108,00 |
| 13.03.2024 | 33,93 | 33,93 | 33,93 | 33,93 | 0,80% | 35,00 |
| 12.03.2024 | 33,67 | 33,67 | 33,66 | 33,66 | 1,36% | 68,00 |
| 11.03.2024 | 32,68 | 33,21 | 32,68 | 33,21 | 0,94% | 294,00 |
| 08.03.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | 450,00 |
| 07.03.2024 | 33,19 | 33,19 | 32,80 | 32,80 | -2,44% | 408,00 |
| 06.03.2024 | 33,75 | 33,96 | 33,62 | 33,62 | -0,97% | 490,00 |
| 05.03.2024 | 33,64 | 33,95 | 33,30 | 33,95 | 1,49% | 220,00 |
| 04.03.2024 | 33,66 | 33,66 | 33,35 | 33,45 | -0,45% | 268,00 |
| 01.03.2024 | 33,46 | 33,60 | 33,36 | 33,60 | 0,75% | 357,00 |
| 29.02.2024 | 32,62 | 33,42 | 32,62 | 33,35 | 3,64% | 567,00 |
| 27.02.2024 | 31,81 | 32,18 | 31,81 | 32,18 | 0,50% | 321,00 |
| 26.02.2024 | 32,08 | 32,36 | 31,94 | 32,02 | -0,87% | 809,00 |
| 23.02.2024 | 32,10 | 32,41 | 32,06 | 32,30 | -0,06% | 119,00 |
| 22.02.2024 | 32,19 | 32,32 | 32,09 | 32,32 | 1,44% | 170,00 |
| 21.02.2024 | 31,69 | 31,86 | 31,34 | 31,86 | 1,17% | 58,00 |
| 20.02.2024 | 31,79 | 31,79 | 31,44 | 31,49 | -0,63% | 151,00 |
| 19.02.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -0,22% | 125,00 |
| 16.02.2024 | 31,87 | 32,03 | 31,76 | 31,76 | 0,19% | 205,00 |
| 15.02.2024 | 31,01 | 31,70 | 30,68 | 31,70 | 3,06% | 397,00 |
| 14.02.2024 | 32,05 | 32,05 | 30,76 | 30,76 | -3,33% | 340,00 |
| 13.02.2024 | 32,15 | 32,15 | 31,82 | 31,82 | 0,63% | 95,00 |
| 12.02.2024 | 31,37 | 31,62 | 31,37 | 31,62 | 0,57% | 61,00 |
| 09.02.2024 | 31,76 | 31,76 | 31,44 | 31,44 | 0,00% | 42,00 |
| 08.02.2024 | 31,67 | 31,67 | 31,44 | 31,44 | -1,16% | 293,00 |
| 07.02.2024 | 32,03 | 32,03 | 31,81 | 31,81 | -0,22% | 117,00 |
| 06.02.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -0,65% | 1,00 |
| 05.02.2024 | 32,46 | 32,46 | 32,09 | 32,09 | -0,37% | 4,00 |
| 02.02.2024 | 31,85 | 32,21 | 31,75 | 32,21 | 1,00% | 479,00 |
| 01.02.2024 | 32,33 | 32,33 | 31,81 | 31,89 | -0,96% | 720,00 |
| 31.01.2024 | 32,60 | 32,60 | 32,14 | 32,20 | -0,71% | 167,00 |
| 30.01.2024 | 31,95 | 32,43 | 31,95 | 32,43 | 1,57% | 108,00 |
| 26.01.2024 | 31,99 | 31,99 | 31,93 | 31,93 | 1,20% | 69,00 |
| 25.01.2024 | 31,15 | 31,55 | 31,15 | 31,55 | 0,64% | 501,00 |
| 24.01.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,16% | 80,00 |
| 23.01.2024 | 31,28 | 31,31 | 31,03 | 31,30 | 0,94% | 141,00 |
| 22.01.2024 | 30,72 | 31,02 | 30,72 | 31,01 | 0,03% | 830,00 |
| 19.01.2024 | 31,00 | 31,01 | 30,86 | 31,00 | -0,16% | 340,00 |
| 18.01.2024 | 30,99 | 31,05 | 30,99 | 31,05 | -2,11% | 278,00 |
| 17.01.2024 | 31,74 | 31,74 | 31,50 | 31,72 | -1,09% | 215,00 |
| 16.01.2024 | 31,81 | 32,07 | 31,81 | 32,07 | 0,19% | 525,00 |
| 15.01.2024 | 32,01 | 32,01 | 32,01 | 32,01 | 0,82% | 4,00 |
| 12.01.2024 | 32,19 | 32,19 | 31,75 | 31,75 | 0,16% | 905,00 |
| 11.01.2024 | 32,00 | 32,32 | 31,70 | 31,70 | -1,52% | 150,00 |
| 10.01.2024 | 32,50 | 32,50 | 32,19 | 32,19 | 0,00% | 358,00 |
| 09.01.2024 | 32,19 | 32,19 | 32,19 | 32,19 | 1,42% | 155,00 |
| 08.01.2024 | 32,52 | 32,58 | 31,74 | 31,74 | -3,61% | 241,00 |
| 05.01.2024 | 32,64 | 32,93 | 32,64 | 32,93 | 0,67% | 26,00 |
| 04.01.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -2,24% | 54,00 |
| 03.01.2024 | 32,58 | 33,46 | 32,58 | 33,46 | 3,91% | 251,00 |
| 02.01.2024 | 31,80 | 32,23 | 31,54 | 32,20 | 1,51% | 347,00 |
| 28.12.2023 | 31,49 | 31,72 | 31,49 | 31,72 | -0,22% | 101,00 |
| 27.12.2023 | 31,96 | 31,96 | 31,79 | 31,79 | -0,84% | 2,00 |
| 22.12.2023 | 31,54 | 32,08 | 31,54 | 32,06 | 1,07% | 314,00 |
| 21.12.2023 | 31,63 | 31,75 | 31,53 | 31,72 | -0,75% | 231,00 |
| 20.12.2023 | 31,96 | 31,96 | 31,96 | 31,96 | 0,44% | 50,00 |
| 19.12.2023 | 31,82 | 31,82 | 31,82 | 31,82 | -1,15% | 1,00 |
| 18.12.2023 | 31,61 | 32,19 | 31,61 | 32,19 | 2,42% | 214,00 |
| 15.12.2023 | 31,85 | 31,85 | 31,43 | 31,43 | -0,76% | 21,00 |
| 14.12.2023 | 31,76 | 31,78 | 31,65 | 31,67 | -0,41% | 560,00 |
| 12.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -1,27% | 40,00 |
| 11.12.2023 | 32,84 | 32,84 | 32,21 | 32,21 | -1,89% | 630,00 |
| 08.12.2023 | 32,62 | 32,83 | 32,62 | 32,83 | 2,18% | 162,00 |
| 07.12.2023 | 33,13 | 33,13 | 32,13 | 32,13 | -3,66% | 207,00 |
| 06.12.2023 | 33,50 | 33,70 | 33,35 | 33,35 | -1,13% | 470,00 |
| 05.12.2023 | 33,90 | 34,14 | 33,73 | 33,73 | -1,23% | 506,00 |
| 04.12.2023 | 34,38 | 34,38 | 34,15 | 34,15 | -0,58% | 85,00 |