189,240$
0,56%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 190,13 | 191,91 | 189,00 | 189,09 | 0,48% | 560.174,00 |
| 23.10.2025 | 187,63 | 188,47 | 185,18 | 188,18 | 0,10% | 684.559,00 |
| 22.10.2025 | 191,16 | 191,32 | 186,90 | 187,99 | -1,53% | 809.233,00 |
| 21.10.2025 | 188,74 | 191,45 | 187,30 | 190,91 | 0,57% | 847.952,00 |
| 20.10.2025 | 186,18 | 190,83 | 186,18 | 189,83 | 2,35% | 911.499,00 |
| 17.10.2025 | 187,01 | 188,05 | 184,94 | 185,48 | -1,08% | - |
| 16.10.2025 | 190,75 | 191,59 | 185,76 | 187,50 | -1,35% | 901.445,00 |
| 15.10.2025 | 192,62 | 193,79 | 190,01 | 190,06 | -0,75% | 596.960,00 |
| 14.10.2025 | 187,67 | 192,73 | 185,11 | 191,50 | 0,79% | 968.639,00 |
| 13.10.2025 | 184,88 | 190,56 | 184,03 | 190,00 | 4,71% | 882.430,00 |
| 10.10.2025 | 190,87 | 192,27 | 181,13 | 181,45 | -4,14% | 1.936.621,00 |
| 09.10.2025 | 190,95 | 191,19 | 187,44 | 189,29 | -0,95% | 1.271.498,00 |
| 08.10.2025 | 189,88 | 191,47 | 188,32 | 191,11 | 1,08% | 982.403,00 |
| 07.10.2025 | 195,87 | 196,09 | 188,84 | 189,06 | -3,61% | 1.512.633,00 |
| 06.10.2025 | 199,00 | 199,10 | 195,51 | 196,15 | -1,64% | 969.521,00 |
| 03.10.2025 | 196,50 | 203,71 | 196,47 | 199,43 | 1,68% | 987.830,00 |
| 02.10.2025 | 195,40 | 196,17 | 192,97 | 196,14 | 0,43% | 823.741,00 |
| 01.10.2025 | 196,24 | 197,35 | 192,82 | 195,30 | -0,08% | 849.673,00 |
| 30.09.2025 | 192,00 | 197,24 | 192,00 | 195,45 | 1,81% | 1.118.842,00 |
| 29.09.2025 | 196,97 | 197,51 | 191,38 | 191,98 | -4,65% | 1.542.825,00 |
| 26.09.2025 | 197,07 | 202,45 | 196,00 | 201,35 | 0,12% | 880.780,00 |
| 25.09.2025 | 197,94 | 202,31 | 196,24 | 201,11 | 0,36% | 1.216.526,00 |
| 24.09.2025 | 198,13 | 201,28 | 198,01 | 200,39 | 0,00% | 1.117.071,00 |
| 23.09.2025 | 198,60 | 201,99 | 197,30 | 200,38 | 1,89% | 1.557.127,00 |
| 22.09.2025 | 197,58 | 197,85 | 195,08 | 196,66 | -0,80% | 888.375,00 |
| 19.09.2025 | 200,00 | 200,25 | 195,14 | 198,25 | -0,69% | 2.629.087,00 |
| 18.09.2025 | 196,91 | 200,04 | 195,95 | 199,62 | 1,53% | 978.516,00 |
| 17.09.2025 | 197,40 | 203,10 | 195,95 | 196,61 | 0,28% | 918.625,00 |
| 16.09.2025 | 201,00 | 201,38 | 193,62 | 196,06 | -2,49% | 958.570,00 |
| 15.09.2025 | 197,09 | 201,39 | 196,10 | 201,07 | 2,09% | 893.769,00 |
| 12.09.2025 | 200,90 | 203,23 | 195,78 | 196,95 | -3,23% | 741.324,00 |
| 11.09.2025 | 203,54 | 205,17 | 202,96 | 203,52 | 0,42% | 850.751,00 |
| 10.09.2025 | 202,08 | 203,92 | 201,00 | 202,67 | 0,01% | 796.428,00 |
| 09.09.2025 | 202,18 | 203,06 | 200,02 | 202,64 | -0,31% | 687.211,00 |
| 08.09.2025 | 202,48 | 204,36 | 201,79 | 203,26 | 0,41% | 1.193.926,00 |
| 05.09.2025 | 204,35 | 206,40 | 199,95 | 202,42 | -0,24% | 1.122.345,00 |
| 04.09.2025 | 192,40 | 203,26 | 192,40 | 202,91 | 5,61% | 1.333.659,00 |
| 03.09.2025 | 190,70 | 194,14 | 190,68 | 192,13 | 0,09% | 920.695,00 |
| 02.09.2025 | 187,01 | 191,96 | 186,00 | 191,96 | 2,00% | 1.288.995,00 |
| 29.08.2025 | 187,44 | 188,72 | 186,01 | 188,19 | 0,07% | 1.613.112,00 |
| 28.08.2025 | 193,50 | 194,51 | 186,33 | 188,06 | -2,14% | 1.694.948,00 |
| 27.08.2025 | 204,01 | 205,00 | 191,34 | 192,17 | -2,91% | 2.773.350,00 |
| 26.08.2025 | 198,74 | 200,42 | 193,88 | 197,93 | -0,02% | 2.974.265,00 |
| 25.08.2025 | 196,10 | 200,66 | 193,90 | 197,96 | -2,68% | 1.647.010,00 |
| 22.08.2025 | 198,25 | 204,52 | 197,61 | 203,42 | 3,15% | 1.770.980,00 |
| 21.08.2025 | 197,10 | 198,02 | 194,31 | 197,21 | -1,03% | 1.093.126,00 |
| 20.08.2025 | 200,50 | 202,07 | 197,93 | 199,27 | -1,69% | 1.212.345,00 |
| 19.08.2025 | 202,60 | 206,01 | 201,49 | 202,69 | 0,52% | 1.410.298,00 |
| 18.08.2025 | 202,94 | 203,06 | 199,84 | 201,65 | -0,78% | 1.179.863,00 |
| 15.08.2025 | 206,48 | 206,48 | 202,76 | 203,23 | -1,08% | 1.036.476,00 |
| 14.08.2025 | 205,06 | 206,84 | 202,93 | 205,44 | -2,26% | 1.340.441,00 |
| 13.08.2025 | 207,70 | 210,59 | 206,31 | 210,20 | 1,56% | 2.179.755,00 |
| 12.08.2025 | 202,53 | 207,35 | 201,67 | 206,97 | 3,49% | 1.394.682,00 |
| 11.08.2025 | 200,15 | 201,00 | 197,23 | 200,00 | 0,29% | 1.061.750,00 |
| 08.08.2025 | 201,04 | 201,16 | 197,78 | 199,42 | -0,09% | 1.075.637,00 |
| 07.08.2025 | 204,54 | 206,37 | 197,57 | 199,60 | -0,57% | 1.261.440,00 |
| 06.08.2025 | 202,82 | 205,35 | 200,48 | 200,75 | -1,49% | 1.187.754,00 |
| 05.08.2025 | 201,66 | 204,59 | 198,98 | 203,78 | 1,63% | 1.225.771,00 |
| 04.08.2025 | 191,72 | 201,10 | 191,72 | 200,52 | 6,85% | 1.712.876,00 |
| 01.08.2025 | 184,20 | 189,45 | 181,51 | 187,67 | 0,33% | 1.407.353,00 |
| 31.07.2025 | 189,89 | 191,33 | 186,04 | 187,05 | -1,83% | 1.328.412,00 |
| 30.07.2025 | 188,29 | 192,38 | 186,72 | 190,53 | 1,83% | 1.949.046,00 |
| 29.07.2025 | 188,56 | 188,56 | 184,26 | 187,11 | -0,60% | 1.173.339,00 |
| 28.07.2025 | 182,88 | 188,91 | 181,32 | 188,23 | 3,59% | 1.232.431,00 |
| 25.07.2025 | 181,90 | 182,49 | 180,21 | 181,71 | 0,65% | 818.202,00 |
| 24.07.2025 | 182,00 | 183,96 | 179,26 | 180,54 | -1,69% | 1.051.586,00 |
| 23.07.2025 | 183,09 | 185,28 | 181,21 | 183,65 | 2,82% | 1.379.476,00 |
| 22.07.2025 | 173,91 | 179,33 | 173,20 | 178,61 | 3,72% | 1.054.126,00 |
| 21.07.2025 | 171,73 | 174,74 | 170,23 | 172,20 | 1,06% | 966.901,00 |
| 18.07.2025 | 171,13 | 171,13 | 169,36 | 170,39 | 0,11% | 1.082.277,00 |
| 17.07.2025 | 165,58 | 171,32 | 165,58 | 170,20 | 3,15% | 1.345.993,00 |
| 16.07.2025 | 164,53 | 165,54 | 161,76 | 165,01 | 0,85% | 1.084.826,00 |
| 15.07.2025 | 171,00 | 172,20 | 163,53 | 163,62 | -4,01% | 1.537.548,00 |
| 14.07.2025 | 173,89 | 175,68 | 169,99 | 170,46 | -2,49% | 1.006.525,00 |
| 11.07.2025 | 174,40 | 176,39 | 174,40 | 174,82 | -0,95% | 837.574,00 |
| 10.07.2025 | 174,14 | 178,17 | 173,79 | 176,50 | 1,59% | 1.202.377,00 |
| 09.07.2025 | 170,76 | 174,07 | 168,44 | 173,73 | 2,67% | 921.442,00 |
| 08.07.2025 | 169,63 | 170,82 | 165,19 | 169,21 | 0,00% | 1.293.233,00 |
| 07.07.2025 | 172,04 | 172,76 | 168,14 | 169,21 | -2,30% | 1.025.170,00 |
| 03.07.2025 | 172,60 | 173,95 | 171,95 | 173,19 | 0,01% | 746.331,00 |
| 02.07.2025 | 169,64 | 174,27 | 169,22 | 173,18 | 2,36% | 1.608.837,00 |
| 01.07.2025 | 163,37 | 172,64 | 162,40 | 169,19 | 3,56% | 1.426.115,00 |
| 30.06.2025 | 164,74 | 165,37 | 161,63 | 163,37 | -0,52% | 1.697.546,00 |
| 27.06.2025 | 162,66 | 165,41 | 161,97 | 164,22 | 1,41% | 2.786.450,00 |
| 26.06.2025 | 159,60 | 162,26 | 158,41 | 161,93 | 1,91% | 1.219.698,00 |
| 25.06.2025 | 158,57 | 159,12 | 156,70 | 158,90 | 0,65% | 1.410.139,00 |
| 24.06.2025 | 159,19 | 159,57 | 155,90 | 157,88 | -0,01% | 1.150.154,00 |
| 23.06.2025 | 157,05 | 158,57 | 154,11 | 157,89 | -0,60% | 1.528.458,00 |
| 20.06.2025 | 160,97 | 162,66 | 158,46 | 158,84 | -1,00% | 3.326.716,00 |
| 18.06.2025 | 157,45 | 163,00 | 155,84 | 160,44 | 2,24% | 1.984.163,00 |
| 17.06.2025 | 156,95 | 161,13 | 156,07 | 156,93 | -0,77% | 1.659.789,00 |
| 16.06.2025 | 156,16 | 158,36 | 155,30 | 158,15 | 2,72% | 1.672.821,00 |
| 13.06.2025 | 153,82 | 161,20 | 152,20 | 153,96 | -0,55% | 2.159.008,00 |
| 12.06.2025 | 155,53 | 155,94 | 152,99 | 154,81 | -0,49% | 1.158.016,00 |
| 11.06.2025 | 160,30 | 162,55 | 155,44 | 155,58 | -1,59% | 1.393.196,00 |
| 10.06.2025 | 159,03 | 159,03 | 156,40 | 158,10 | 0,87% | 1.230.707,00 |
| 09.06.2025 | 158,41 | 159,23 | 156,72 | 156,74 | -0,67% | 1.629.368,00 |
| 06.06.2025 | 159,50 | 160,51 | 157,16 | 157,80 | -0,11% | 1.291.979,00 |
| 05.06.2025 | 159,60 | 160,83 | 156,37 | 157,98 | -1,24% | 1.849.452,00 |
| 04.06.2025 | 161,17 | 162,43 | 159,88 | 159,97 | -0,97% | 1.524.201,00 |