187,718$
0,36%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 184,20 | 189,45 | 181,51 | 187,67 | 0,33% | 1.407.353,00 |
| 31.07.2025 | 189,00 | 191,33 | 186,04 | 187,05 | -1,83% | 1.328.412,00 |
| 30.07.2025 | 186,72 | 192,38 | 186,72 | 190,53 | 1,83% | 1.949.046,00 |
| 29.07.2025 | 187,93 | 188,56 | 184,26 | 187,11 | -0,60% | 1.173.339,00 |
| 28.07.2025 | 182,76 | 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 | 181,96 | 183,96 | 179,26 | 180,54 | -1,69% | 1.051.586,00 |
| 23.07.2025 | 183,00 | 185,28 | 181,21 | 183,65 | 2,82% | 1.379.476,00 |
| 22.07.2025 | 173,55 | 179,33 | 173,20 | 178,61 | 3,72% | 1.054.126,00 |
| 21.07.2025 | 171,53 | 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 | 165,69 | 171,32 | 165,58 | 170,20 | 3,15% | 1.345.993,00 |
| 16.07.2025 | 164,04 | 165,54 | 161,76 | 165,01 | 0,85% | 1.084.826,00 |
| 15.07.2025 | 171,48 | 172,20 | 163,53 | 163,62 | -4,01% | 1.537.548,00 |
| 14.07.2025 | 174,32 | 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 | 174,85 | 178,17 | 173,79 | 176,50 | 1,59% | 1.202.377,00 |
| 09.07.2025 | 169,64 | 174,07 | 168,44 | 173,73 | 2,67% | 921.442,00 |
| 08.07.2025 | 169,19 | 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 | 169,24 | 174,27 | 169,22 | 173,18 | 2,36% | 1.608.837,00 |
| 01.07.2025 | 162,40 | 172,64 | 162,40 | 169,19 | 3,56% | 1.426.115,00 |
| 30.06.2025 | 164,66 | 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 | 158,10 | 159,12 | 156,70 | 158,90 | 0,65% | 1.410.139,00 |
| 24.06.2025 | 159,13 | 159,57 | 155,90 | 157,88 | -0,01% | 1.150.154,00 |
| 23.06.2025 | 156,97 | 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 | 157,01 | 161,13 | 156,07 | 156,93 | -0,77% | 1.659.789,00 |
| 16.06.2025 | 155,51 | 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 | 155,49 | 155,94 | 152,99 | 154,81 | -0,49% | 1.158.016,00 |
| 11.06.2025 | 160,19 | 162,55 | 155,44 | 155,58 | -1,59% | 1.393.196,00 |
| 10.06.2025 | 158,19 | 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 | 159,68 | 160,83 | 156,37 | 157,98 | -1,24% | 1.849.452,00 |
| 04.06.2025 | 161,38 | 162,43 | 159,88 | 159,97 | -0,97% | 1.524.201,00 |
| 03.06.2025 | 158,69 | 162,48 | 158,24 | 161,54 | 2,10% | 1.369.144,00 |
| 02.06.2025 | 160,39 | 161,27 | 154,19 | 158,22 | -2,19% | 2.714.144,00 |
| 30.05.2025 | 162,74 | 164,39 | 161,16 | 161,76 | -1,67% | 2.532.692,00 |
| 29.05.2025 | 166,21 | 166,67 | 162,35 | 164,51 | 0,00% | 1.978.455,00 |
| 28.05.2025 | 165,43 | 168,33 | 164,19 | 164,51 | -1,39% | 2.084.018,00 |
| 27.05.2025 | 160,64 | 166,83 | 158,70 | 166,83 | 5,69% | 2.573.264,00 |
| 23.05.2025 | 158,13 | 161,60 | 157,22 | 157,85 | -1,58% | 2.125.253,00 |
| 22.05.2025 | 156,50 | 162,63 | 147,39 | 160,39 | -4,48% | 6.667.375,00 |
| 21.05.2025 | 171,14 | 171,47 | 167,28 | 167,92 | -2,67% | 2.063.093,00 |
| 20.05.2025 | 174,33 | 177,29 | 171,93 | 172,52 | -1,01% | 2.096.442,00 |
| 19.05.2025 | 169,42 | 175,29 | 168,60 | 174,28 | 0,25% | 1.533.487,00 |
| 16.05.2025 | 172,20 | 175,05 | 170,74 | 173,84 | 1,26% | 1.393.993,00 |
| 15.05.2025 | 168,45 | 172,59 | 168,28 | 171,67 | 0,03% | 895.607,00 |
| 14.05.2025 | 173,95 | 175,91 | 171,24 | 171,62 | -1,62% | 1.689.339,00 |
| 13.05.2025 | 175,00 | 176,19 | 172,98 | 174,44 | 0,37% | 1.779.255,00 |
| 12.05.2025 | 173,26 | 180,07 | 171,83 | 173,80 | 8,41% | 2.165.203,00 |
| 09.05.2025 | 161,19 | 161,99 | 159,04 | 160,31 | -0,36% | 989.055,00 |
| 08.05.2025 | 159,41 | 162,14 | 157,58 | 160,89 | 2,06% | 1.535.140,00 |
| 07.05.2025 | 155,25 | 158,47 | 154,70 | 157,64 | 2,09% | 1.434.557,00 |
| 06.05.2025 | 156,58 | 157,28 | 154,08 | 154,41 | -2,51% | 1.335.313,00 |
| 05.05.2025 | 158,07 | 159,84 | 157,10 | 158,39 | -1,35% | 1.219.234,00 |
| 02.05.2025 | 158,46 | 162,10 | 157,55 | 160,56 | 3,04% | 1.485.435,00 |
| 01.05.2025 | 156,33 | 159,08 | 155,54 | 155,82 | 0,87% | 1.610.322,00 |
| 30.04.2025 | 150,53 | 154,89 | 148,21 | 154,47 | 0,70% | 1.631.812,00 |
| 29.04.2025 | 151,50 | 153,86 | 150,81 | 153,40 | 0,56% | 1.170.088,00 |
| 28.04.2025 | 152,56 | 154,36 | 149,76 | 152,54 | 0,89% | 1.260.456,00 |
| 25.04.2025 | 152,55 | 153,23 | 149,62 | 151,19 | -0,14% | 1.391.833,00 |
| 24.04.2025 | 146,34 | 151,69 | 144,98 | 151,40 | 3,78% | 1.288.476,00 |
| 23.04.2025 | 148,44 | 156,51 | 145,32 | 145,88 | 2,78% | 1.816.612,00 |
| 22.04.2025 | 139,60 | 144,80 | 139,42 | 141,93 | 2,94% | 1.869.976,00 |
| 21.04.2025 | 137,15 | 138,87 | 134,44 | 137,87 | -0,96% | 1.633.991,00 |
| 17.04.2025 | 138,21 | 140,15 | 136,49 | 139,21 | 1,16% | 1.236.764,00 |
| 16.04.2025 | 140,63 | 142,32 | 136,25 | 137,62 | -3,69% | 1.714.645,00 |
| 15.04.2025 | 144,56 | 147,00 | 142,24 | 142,90 | -1,62% | 1.565.065,00 |
| 14.04.2025 | 151,71 | 155,71 | 144,20 | 145,26 | -2,02% | 1.678.356,00 |
| 11.04.2025 | 147,89 | 149,31 | 142,16 | 148,25 | 0,24% | 1.802.891,00 |
| 10.04.2025 | 153,22 | 153,22 | 143,11 | 147,89 | -6,55% | 2.883.181,00 |
| 09.04.2025 | 137,99 | 160,89 | 133,57 | 158,25 | 13,68% | 4.827.576,00 |
| 08.04.2025 | 149,50 | 152,81 | 136,52 | 139,21 | -4,05% | 4.345.097,00 |
| 07.04.2025 | 140,79 | 152,92 | 136,99 | 145,09 | 2,41% | 5.079.556,00 |
| 04.04.2025 | 131,56 | 150,56 | 130,07 | 141,68 | 2,03% | 6.801.030,00 |
| 03.04.2025 | 142,35 | 143,17 | 134,27 | 138,86 | -15,85% | 5.651.694,00 |
| 02.04.2025 | 157,58 | 166,34 | 156,53 | 165,01 | 3,86% | 2.217.254,00 |
| 01.04.2025 | 157,04 | 160,73 | 155,67 | 158,87 | 0,49% | 1.604.698,00 |
| 31.03.2025 | 156,50 | 159,72 | 153,74 | 158,10 | -0,55% | 2.071.817,00 |
| 28.03.2025 | 163,10 | 164,35 | 158,08 | 158,98 | -3,31% | 2.284.180,00 |
| 27.03.2025 | 164,15 | 167,86 | 162,82 | 164,42 | -0,57% | 1.334.012,00 |
| 26.03.2025 | 169,30 | 169,88 | 163,79 | 165,36 | -2,25% | 1.278.677,00 |
| 25.03.2025 | 170,00 | 171,29 | 166,89 | 169,17 | -0,66% | 1.902.362,00 |
| 24.03.2025 | 166,58 | 171,08 | 165,16 | 170,30 | 4,06% | 2.403.207,00 |
| 21.03.2025 | 161,14 | 165,29 | 157,14 | 163,65 | -0,81% | 31.889.081,00 |
| 20.03.2025 | 165,06 | 170,33 | 162,17 | 164,99 | -0,77% | 3.047.883,00 |
| 19.03.2025 | 157,80 | 167,16 | 149,05 | 166,27 | -3,49% | 7.371.245,00 |
| 18.03.2025 | 171,15 | 176,25 | 171,10 | 172,28 | -1,55% | 2.394.807,00 |
| 17.03.2025 | 168,10 | 176,49 | 167,25 | 175,00 | 4,48% | 2.080.581,00 |
| 14.03.2025 | 168,56 | 171,97 | 166,44 | 167,50 | 1,47% | 1.547.390,00 |
| 13.03.2025 | 171,93 | 174,87 | 163,36 | 165,07 | -5,62% | 1.970.717,00 |
| 12.03.2025 | 179,67 | 184,12 | 173,62 | 174,90 | -0,01% | 1.836.823,00 |
| 11.03.2025 | 184,66 | 187,37 | 173,16 | 174,92 | -5,56% | 2.382.453,00 |