183,683$
2,28%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 196,96 | 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 | 192,88 | 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 | 190,04 | 192,07 | 186,80 | 191,38 | 0,43% | 1.173.807,00 |
| 11.12.2024 | 189,16 | 192,33 | 187,21 | 190,57 | 2,05% | 1.903.199,00 |
| 10.12.2024 | 188,60 | 189,52 | 185,82 | 186,75 | -1,79% | 1.720.669,00 |
| 09.12.2024 | 188,58 | 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 | 185,92 | 186,86 | 181,57 | 182,93 | -2,17% | 1.428.109,00 |
| 04.12.2024 | 182,01 | 187,38 | 181,45 | 186,99 | 2,75% | 2.257.150,00 |
| 03.12.2024 | 178,85 | 182,56 | 177,39 | 181,99 | 2,60% | 2.130.430,00 |
| 02.12.2024 | 173,87 | 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 | 175,37 | 177,09 | 173,04 | 174,00 | -2,16% | 1.750.614,00 |
| 25.11.2024 | 174,02 | 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 | 176,50 | 176,50 | 169,40 | 172,49 | -1,46% | 3.253.536,00 |
| 20.11.2024 | 171,82 | 181,42 | 167,00 | 175,04 | 27,54% | 8.432.876,00 |
| 19.11.2024 | 133,27 | 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 | 129,98 | 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 | 130,31 | 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% | 1.378.509,00 |
| 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 |
| 27.09.2024 | 152,81 | 156,45 | 151,58 | 154,35 | 2,05% | 1.055.906,00 |
| 26.09.2024 | 152,73 | 154,88 | 148,00 | 151,25 | 1,58% | 1.316.646,00 |
| 25.09.2024 | 153,01 | 153,01 | 148,21 | 148,90 | -2,54% | 1.400.968,00 |
| 24.09.2024 | 154,50 | 155,45 | 151,70 | 152,78 | -0,42% | 1.006.238,00 |
| 23.09.2024 | 149,98 | 153,88 | 146,95 | 153,43 | 3,10% | 1.956.249,00 |
| 20.09.2024 | 146,06 | 149,78 | 145,92 | 148,81 | -0,85% | 2.656.077,00 |
| 19.09.2024 | 151,78 | 152,20 | 148,25 | 150,08 | 1,71% | 1.188.872,00 |
| 18.09.2024 | 146,44 | 152,77 | 145,32 | 147,55 | 0,22% | 1.652.958,00 |
| 17.09.2024 | 147,10 | 148,46 | 145,35 | 147,22 | 1,52% | 1.026.975,00 |
| 16.09.2024 | 145,47 | 147,20 | 143,24 | 145,02 | 0,35% | 1.402.793,00 |
| 13.09.2024 | 139,57 | 145,78 | 139,04 | 144,51 | 6,37% | 2.099.690,00 |
| 12.09.2024 | 134,66 | 136,04 | 133,49 | 135,86 | 1,21% | 1.504.009,00 |
| 11.09.2024 | 133,49 | 135,94 | 130,79 | 134,24 | 3,00% | 1.581.955,00 |
| 10.09.2024 | 132,53 | 133,91 | 129,65 | 130,33 | -1,51% | 1.300.641,00 |
| 09.09.2024 | 130,76 | 135,62 | 130,43 | 132,33 | 1,46% | 2.179.627,00 |
| 06.09.2024 | 129,07 | 131,44 | 128,43 | 130,43 | 1,53% | 1.717.705,00 |
| 05.09.2024 | 131,76 | 133,08 | 127,36 | 128,47 | -2,50% | 2.094.243,00 |
| 04.09.2024 | 129,71 | 132,80 | 128,00 | 131,76 | 0,49% | 2.352.764,00 |
| 03.09.2024 | 133,05 | 134,26 | 130,05 | 131,12 | -2,39% | 2.147.048,00 |
| 30.08.2024 | 134,29 | 134,66 | 131,09 | 134,33 | 1,11% | 2.084.495,00 |
| 29.08.2024 | 136,45 | 136,87 | 132,23 | 132,86 | -1,64% | 1.354.855,00 |
| 28.08.2024 | 134,41 | 136,46 | 133,13 | 135,07 | 0,55% | 1.570.910,00 |
| 27.08.2024 | 132,28 | 135,83 | 131,48 | 134,33 | -0,42% | 2.017.061,00 |
| 26.08.2024 | 139,58 | 140,56 | 133,95 | 134,90 | -3,30% | 1.927.475,00 |
| 23.08.2024 | 132,12 | 139,70 | 131,01 | 139,51 | 6,90% | 2.482.797,00 |
| 22.08.2024 | 132,49 | 135,03 | 129,00 | 130,50 | -9,28% | 6.182.969,00 |
| 21.08.2024 | 139,78 | 144,69 | 139,49 | 143,85 | 4,52% | 2.948.935,00 |
| 20.08.2024 | 139,50 | 141,51 | 136,97 | 137,63 | -1,95% | 1.246.575,00 |
| 19.08.2024 | 137,95 | 140,61 | 136,66 | 140,37 | 1,83% | 1.585.078,00 |
| 16.08.2024 | 139,87 | 140,52 | 136,26 | 137,85 | -2,25% | 1.468.244,00 |
| 15.08.2024 | 145,55 | 148,70 | 139,73 | 141,03 | 1,74% | 1.439.167,00 |
| 14.08.2024 | 143,54 | 143,74 | 137,92 | 138,62 | -2,82% | 1.386.935,00 |
| 13.08.2024 | 140,01 | 143,77 | 139,63 | 142,64 | 2,74% | 1.757.615,00 |
| 12.08.2024 | 140,97 | 142,80 | 138,01 | 138,83 | -1,53% | 1.307.834,00 |
| 09.08.2024 | 139,62 | 142,71 | 139,41 | 140,99 | 1,03% | 1.263.288,00 |
| 08.08.2024 | 132,62 | 139,65 | 131,60 | 139,55 | 1,28% | 2.472.190,00 |
| 07.08.2024 | 142,27 | 143,79 | 136,72 | 137,79 | -0,92% | 2.230.499,00 |
| 06.08.2024 | 135,35 | 142,67 | 134,05 | 139,07 | 3,47% | 1.353.735,00 |
| 05.08.2024 | 128,39 | 138,51 | 128,05 | 134,40 | -3,88% | 2.547.753,00 |
| 02.08.2024 | 138,50 | 140,80 | 136,03 | 139,82 | -3,53% | 1.976.161,00 |
| 01.08.2024 | 152,00 | 153,00 | 141,71 | 144,94 | -6,30% | 1.776.865,00 |