194,975$
-6,86%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 211,84 | 211,84 | 194,30 | 195,18 | -6,76% | 1.703.726,00 |
| 20.02.2025 | 214,64 | 214,69 | 207,23 | 209,33 | -2,02% | 828.136,00 |
| 19.02.2025 | 215,01 | 215,17 | 207,10 | 213,65 | -1,86% | 2.313.497,00 |
| 18.02.2025 | 214,04 | 217,82 | 211,91 | 217,71 | 0,99% | 1.396.514,00 |
| 17.02.2025 | 215,52 | 215,59 | 215,25 | 215,58 | 0,46% | - |
| 14.02.2025 | 209,71 | 215,43 | 209,52 | 214,60 | 3,64% | 1.127.062,00 |
| 13.02.2025 | 205,56 | 207,25 | 203,82 | 207,06 | 1,56% | 1.071.554,00 |
| 12.02.2025 | 201,69 | 204,68 | 200,65 | 203,87 | -1,23% | 922.338,00 |
| 11.02.2025 | 208,90 | 210,18 | 205,44 | 206,40 | -1,41% | 706.171,00 |
| 10.02.2025 | 208,82 | 209,72 | 206,29 | 209,36 | 1,02% | 733.872,00 |
| 07.02.2025 | 210,60 | 212,22 | 204,32 | 207,24 | -1,78% | 1.108.995,00 |
| 06.02.2025 | 210,91 | 212,89 | 209,60 | 211,00 | 0,72% | 876.211,00 |
| 05.02.2025 | 210,00 | 211,00 | 208,57 | 209,49 | 0,62% | 900.400,00 |
| 04.02.2025 | 204,69 | 209,24 | 204,36 | 208,19 | 1,81% | 1.106.745,00 |
| 03.02.2025 | 204,72 | 206,17 | 199,48 | 204,48 | -3,26% | 1.620.337,00 |
| 31.01.2025 | 216,64 | 216,64 | 210,34 | 211,37 | -2,84% | 1.486.771,00 |
| 30.01.2025 | 218,45 | 219,98 | 215,43 | 217,54 | 0,39% | 1.119.535,00 |
| 29.01.2025 | 215,50 | 217,64 | 214,44 | 216,70 | 0,93% | 1.488.411,00 |
| 28.01.2025 | 213,22 | 215,00 | 211,20 | 214,70 | 1,45% | 990.290,00 |
| 27.01.2025 | 207,97 | 212,95 | 207,97 | 211,64 | -0,92% | 1.348.563,00 |
| 24.01.2025 | 212,05 | 214,42 | 210,90 | 213,60 | 0,88% | 1.177.136,00 |
| 23.01.2025 | 211,06 | 212,63 | 209,61 | 211,74 | -0,17% | 1.085.001,00 |
| 22.01.2025 | 210,70 | 212,92 | 209,88 | 212,11 | 1,09% | 1.452.195,00 |
| 21.01.2025 | 205,92 | 210,91 | 205,92 | 209,82 | 3,45% | 1.851.424,00 |
| 17.01.2025 | 201,77 | 204,68 | 200,04 | 202,83 | 1,86% | 1.452.298,00 |
| 16.01.2025 | 198,78 | 200,85 | 196,95 | 199,13 | 0,30% | 1.007.035,00 |
| 15.01.2025 | 198,07 | 200,41 | 196,76 | 198,53 | 3,08% | 1.489.298,00 |
| 14.01.2025 | 196,87 | 197,79 | 189,91 | 192,60 | -1,36% | 1.347.990,00 |
| 13.01.2025 | 195,05 | 196,27 | 191,24 | 195,26 | -0,87% | 1.037.484,00 |
| 10.01.2025 | 192,02 | 198,54 | 192,02 | 196,97 | 1,22% | 1.490.939,00 |
| 08.01.2025 | 194,00 | 194,80 | 191,20 | 194,59 | -0,40% | 1.572.175,00 |
| 07.01.2025 | 200,11 | 200,11 | 192,56 | 195,37 | -2,47% | 1.716.247,00 |
| 06.01.2025 | 195,45 | 200,56 | 194,67 | 200,32 | 3,95% | 1.678.252,00 |
| 03.01.2025 | 188,84 | 192,70 | 188,11 | 192,70 | 2,75% | 1.010.494,00 |
| 02.01.2025 | 187,60 | 189,18 | 184,71 | 187,55 | 1,28% | 1.354.584,00 |
| 31.12.2024 | 186,17 | 188,34 | 183,43 | 185,18 | -0,71% | 996.074,00 |
| 30.12.2024 | 184,15 | 188,84 | 183,04 | 186,51 | 0,25% | 2.909.195,00 |
| 27.12.2024 | 187,30 | 188,97 | 185,15 | 186,05 | -0,84% | 772.164,00 |
| 26.12.2024 | 186,05 | 188,71 | 186,05 | 187,63 | -0,05% | 1.227.181,00 |
| 24.12.2024 | 186,55 | 188,43 | 185,79 | 187,73 | 0,65% | 586.883,00 |
| 23.12.2024 | 183,72 | 187,25 | 182,21 | 186,52 | 1,55% | 1.461.396,00 |
| 20.12.2024 | 177,70 | 186,11 | 177,01 | 183,68 | 2,28% | 6.985.229,00 |
| 19.12.2024 | 185,00 | 186,42 | 178,65 | 179,59 | -3,48% | 3.512.309,00 |
| 18.12.2024 | 197,00 | 197,00 | 185,49 | 186,07 | -6,12% | 2.220.549,00 |
| 17.12.2024 | 193,63 | 199,41 | 191,97 | 198,21 | 2,15% | 3.328.524,00 |
| 16.12.2024 | 193,68 | 197,09 | 192,88 | 194,03 | -0,82% | 1.870.661,00 |
| 13.12.2024 | 194,43 | 198,70 | 191,53 | 195,63 | 2,22% | 2.395.097,00 |
| 12.12.2024 | 189,57 | 192,07 | 186,80 | 191,38 | 0,43% | 1.173.807,00 |
| 11.12.2024 | 189,62 | 192,33 | 187,21 | 190,57 | 2,05% | 1.903.199,00 |
| 10.12.2024 | 187,11 | 189,52 | 185,82 | 186,75 | -1,79% | 1.720.669,00 |
| 09.12.2024 | 189,07 | 192,83 | 188,58 | 190,16 | 0,71% | 2.252.704,00 |
| 06.12.2024 | 186,62 | 190,08 | 185,40 | 188,82 | 3,22% | 1.561.517,00 |
| 05.12.2024 | 184,54 | 186,86 | 181,57 | 182,93 | -2,17% | 1.428.109,00 |
| 04.12.2024 | 181,66 | 187,38 | 181,45 | 186,99 | 2,75% | 2.257.150,00 |
| 03.12.2024 | 179,52 | 182,56 | 177,39 | 181,99 | 2,60% | 2.130.430,00 |
| 02.12.2024 | 172,70 | 179,15 | 172,70 | 177,38 | 3,12% | 1.523.251,00 |
| 29.11.2024 | 170,91 | 175,45 | 170,73 | 172,02 | 0,37% | 859.450,00 |
| 27.11.2024 | 172,68 | 174,00 | 171,14 | 171,39 | -1,50% | 2.038.590,00 |
| 26.11.2024 | 175,71 | 177,09 | 173,04 | 174,00 | -2,16% | 1.750.614,00 |
| 25.11.2024 | 175,00 | 181,36 | 174,02 | 177,85 | 3,41% | 3.840.193,00 |
| 22.11.2024 | 176,35 | 176,35 | 169,99 | 171,98 | -0,30% | 2.481.573,00 |
| 21.11.2024 | 176,06 | 176,50 | 169,40 | 172,49 | -1,46% | 3.253.536,00 |
| 20.11.2024 | 172,02 | 181,42 | 167,00 | 175,04 | 27,54% | 8.432.876,00 |
| 19.11.2024 | 132,80 | 138,36 | 132,80 | 137,24 | 2,50% | 4.079.949,00 |
| 18.11.2024 | 132,29 | 135,38 | 130,45 | 133,89 | 2,48% | 2.763.103,00 |
| 15.11.2024 | 130,77 | 131,59 | 129,36 | 130,65 | -0,13% | 1.885.321,00 |
| 14.11.2024 | 130,05 | 131,53 | 128,81 | 130,82 | 1,01% | 1.865.027,00 |
| 13.11.2024 | 130,00 | 132,10 | 128,37 | 129,51 | 0,29% | 2.022.493,00 |
| 12.11.2024 | 131,14 | 133,26 | 128,42 | 129,13 | -0,55% | 1.780.521,00 |
| 11.11.2024 | 130,51 | 131,44 | 129,33 | 129,84 | 0,03% | 2.289.682,00 |
| 08.11.2024 | 134,22 | 134,74 | 129,44 | 129,80 | -3,07% | 1.665.603,00 |
| 07.11.2024 | 128,72 | 134,69 | 128,26 | 133,91 | 3,43% | 2.490.361,00 |
| 06.11.2024 | 129,83 | 130,15 | 125,33 | 129,47 | -3,98% | 4.627.674,00 |
| 05.11.2024 | 132,83 | 135,17 | 132,16 | 134,83 | -0,28% | 1.411.627,00 |
| 04.11.2024 | 132,20 | 139,25 | 132,08 | 135,21 | 2,28% | 1.378.530,00 |
| 01.11.2024 | 134,56 | 136,25 | 131,86 | 132,20 | -1,44% | 1.563.052,00 |
| 31.10.2024 | 131,45 | 134,99 | 130,71 | 134,13 | 1,28% | 1.621.501,00 |
| 30.10.2024 | 130,00 | 134,94 | 129,08 | 132,43 | -0,03% | 1.636.839,00 |
| 29.10.2024 | 129,71 | 133,61 | 128,07 | 132,47 | -0,02% | 2.328.489,00 |
| 28.10.2024 | 136,60 | 138,13 | 132,22 | 132,50 | -1,68% | 1.776.373,00 |
| 25.10.2024 | 139,22 | 139,22 | 134,46 | 134,76 | -2,01% | 1.617.431,00 |
| 24.10.2024 | 139,30 | 139,36 | 136,77 | 137,52 | -0,61% | 824.998,00 |
| 23.10.2024 | 139,89 | 141,85 | 137,48 | 138,37 | -1,09% | 1.636.405,00 |
| 22.10.2024 | 138,12 | 140,21 | 134,98 | 139,90 | 0,10% | 1.984.076,00 |
| 21.10.2024 | 144,22 | 144,80 | 139,60 | 139,76 | -2,96% | 1.615.923,00 |
| 18.10.2024 | 143,10 | 144,08 | 141,29 | 144,03 | 1,15% | 1.005.851,00 |
| 17.10.2024 | 150,65 | 150,65 | 142,36 | 142,39 | -5,66% | 1.420.831,00 |
| 16.10.2024 | 149,16 | 152,15 | 147,97 | 150,93 | 1,90% | 975.388,00 |
| 15.10.2024 | 146,44 | 151,61 | 145,70 | 148,12 | 1,37% | 1.638.698,00 |
| 14.10.2024 | 144,12 | 147,57 | 143,45 | 146,12 | 1,23% | 972.908,00 |
| 11.10.2024 | 141,42 | 145,60 | 141,42 | 144,35 | 1,84% | 1.395.325,00 |
| 10.10.2024 | 142,12 | 143,24 | 140,61 | 141,74 | -2,05% | 1.486.893,00 |
| 09.10.2024 | 149,91 | 149,91 | 144,07 | 144,70 | -3,23% | 1.076.286,00 |
| 08.10.2024 | 149,37 | 151,83 | 148,46 | 149,53 | -0,06% | 1.048.202,00 |
| 07.10.2024 | 150,19 | 150,70 | 147,65 | 149,62 | -1,23% | 1.308.525,00 |
| 04.10.2024 | 154,38 | 155,12 | 148,93 | 151,49 | -0,43% | 1.180.070,00 |
| 03.10.2024 | 151,61 | 152,90 | 150,41 | 152,14 | -0,25% | 935.162,00 |
| 02.10.2024 | 149,66 | 153,28 | 149,63 | 152,52 | 0,98% | 886.549,00 |
| 01.10.2024 | 154,01 | 155,69 | 148,04 | 151,04 | -2,50% | 1.790.744,00 |
| 30.09.2024 | 154,47 | 155,84 | 152,98 | 154,92 | 0,37% | 1.455.599,00 |