173,840$
1,26%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 172,55 | 175,05 | 170,74 | 173,84 | 1,26% | 1.386.321,00 |
| 15.05.2025 | 168,45 | 172,59 | 168,28 | 171,67 | 0,03% | 895.399,00 |
| 14.05.2025 | 173,95 | 175,91 | 171,24 | 171,62 | -1,62% | 1.688.192,00 |
| 13.05.2025 | 175,00 | 176,19 | 172,98 | 174,44 | 0,37% | 1.770.801,00 |
| 12.05.2025 | 173,26 | 180,07 | 171,83 | 173,80 | 8,41% | 2.164.119,00 |
| 09.05.2025 | 160,72 | 161,99 | 159,04 | 160,31 | -0,36% | 988.739,00 |
| 08.05.2025 | 159,41 | 162,14 | 157,58 | 160,89 | 2,06% | 1.534.892,00 |
| 07.05.2025 | 155,25 | 158,47 | 154,70 | 157,64 | 2,09% | 1.433.637,00 |
| 06.05.2025 | 156,58 | 157,28 | 154,08 | 154,41 | -2,51% | 1.329.051,00 |
| 05.05.2025 | 158,07 | 159,84 | 157,10 | 158,39 | -1,35% | 1.219.022,00 |
| 02.05.2025 | 157,78 | 162,10 | 157,55 | 160,56 | 3,04% | 1.484.866,00 |
| 01.05.2025 | 156,33 | 159,08 | 155,54 | 155,82 | 0,87% | 1.607.397,00 |
| 30.04.2025 | 150,99 | 154,89 | 148,21 | 154,47 | 0,70% | 1.630.776,00 |
| 29.04.2025 | 151,50 | 153,86 | 150,81 | 153,40 | 0,56% | 1.169.952,00 |
| 28.04.2025 | 152,56 | 154,36 | 149,76 | 152,54 | 0,89% | 1.260.329,00 |
| 25.04.2025 | 152,75 | 153,23 | 149,62 | 151,19 | -0,14% | 1.391.784,00 |
| 24.04.2025 | 146,34 | 151,69 | 144,98 | 151,40 | 3,78% | 1.288.040,00 |
| 23.04.2025 | 148,44 | 156,51 | 145,32 | 145,88 | 2,78% | 1.807.711,00 |
| 22.04.2025 | 139,60 | 144,80 | 139,42 | 141,93 | 2,94% | 1.867.859,00 |
| 21.04.2025 | 137,15 | 138,87 | 134,44 | 137,87 | -0,96% | 1.631.879,00 |
| 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% | 1.708.813,00 |
| 15.04.2025 | 144,56 | 147,00 | 142,24 | 142,90 | -1,62% | 1.557.831,00 |
| 14.04.2025 | 151,71 | 155,71 | 144,20 | 145,26 | -2,02% | 1.676.205,00 |
| 11.04.2025 | 147,89 | 149,31 | 142,16 | 148,25 | 0,24% | 1.795.768,00 |
| 10.04.2025 | 153,22 | 153,22 | 143,11 | 147,89 | -6,55% | 2.881.851,00 |
| 09.04.2025 | 137,99 | 160,89 | 133,57 | 158,25 | 13,68% | 4.826.025,00 |
| 08.04.2025 | 149,50 | 152,81 | 136,52 | 139,21 | -4,05% | 4.344.570,00 |
| 07.04.2025 | 140,79 | 152,92 | 136,99 | 145,09 | 2,41% | 5.049.444,00 |
| 04.04.2025 | 131,56 | 150,56 | 130,07 | 141,68 | 2,03% | 6.800.400,00 |
| 03.04.2025 | 142,35 | 143,17 | 134,27 | 138,86 | -15,85% | 5.650.199,00 |
| 02.04.2025 | 157,58 | 166,34 | 156,53 | 165,01 | 3,86% | 2.192.349,00 |
| 01.04.2025 | 157,04 | 160,73 | 155,67 | 158,87 | 0,49% | 1.602.248,00 |
| 31.03.2025 | 156,50 | 159,72 | 153,75 | 158,10 | -0,55% | 2.071.197,00 |
| 28.03.2025 | 163,41 | 164,35 | 158,08 | 158,98 | -3,31% | 2.283.789,00 |
| 27.03.2025 | 164,15 | 167,86 | 162,82 | 164,42 | -0,57% | 1.326.332,00 |
| 26.03.2025 | 168,85 | 169,88 | 163,79 | 165,36 | -2,25% | 1.277.984,00 |
| 25.03.2025 | 169,53 | 171,29 | 166,89 | 169,17 | -0,66% | 1.889.087,00 |
| 24.03.2025 | 167,52 | 171,08 | 165,16 | 170,30 | 4,06% | 2.402.316,00 |
| 21.03.2025 | 161,37 | 165,29 | 157,14 | 163,65 | -0,81% | 30.638.079,00 |
| 20.03.2025 | 165,25 | 170,33 | 162,17 | 164,99 | -0,77% | 3.047.604,00 |
| 19.03.2025 | 157,80 | 167,16 | 149,05 | 166,27 | -3,49% | 7.365.348,00 |
| 18.03.2025 | 173,70 | 176,25 | 171,10 | 172,28 | -1,55% | 2.390.925,00 |
| 17.03.2025 | 168,13 | 176,49 | 167,25 | 175,00 | 4,48% | 2.067.385,00 |
| 14.03.2025 | 168,15 | 171,97 | 166,44 | 167,50 | 1,47% | 1.547.006,00 |
| 13.03.2025 | 171,40 | 174,87 | 163,36 | 165,07 | -5,62% | 1.969.349,00 |
| 12.03.2025 | 178,60 | 184,12 | 173,62 | 174,90 | -0,01% | 1.834.286,00 |
| 11.03.2025 | 184,41 | 187,37 | 173,16 | 174,92 | -5,56% | 2.381.931,00 |
| 10.03.2025 | 190,00 | 192,80 | 182,99 | 185,22 | -1,69% | 3.573.224,00 |
| 07.03.2025 | 181,51 | 189,97 | 179,38 | 188,41 | 3,28% | 2.202.060,00 |
| 06.03.2025 | 184,82 | 190,22 | 182,12 | 182,43 | -2,77% | 1.351.073,00 |
| 05.03.2025 | 183,79 | 188,13 | 181,50 | 187,62 | 2,22% | 1.282.142,00 |
| 04.03.2025 | 183,23 | 187,57 | 176,61 | 183,54 | -2,21% | 2.058.550,00 |
| 03.03.2025 | 194,22 | 194,38 | 186,25 | 187,69 | -3,54% | 1.466.318,00 |
| 28.02.2025 | 191,53 | 195,00 | 190,75 | 194,58 | 1,20% | 1.748.829,00 |
| 27.02.2025 | 200,29 | 201,49 | 191,93 | 192,28 | -3,05% | 1.108.742,00 |
| 26.02.2025 | 199,01 | 203,75 | 198,00 | 198,33 | 1,00% | 1.322.021,00 |
| 25.02.2025 | 193,93 | 198,73 | 193,34 | 196,36 | 0,87% | 1.553.042,00 |
| 24.02.2025 | 196,22 | 198,05 | 190,53 | 194,67 | -0,26% | 1.442.340,00 |
| 21.02.2025 | 210,87 | 211,84 | 194,30 | 195,18 | -6,76% | 1.700.768,00 |
| 20.02.2025 | 214,64 | 214,69 | 207,23 | 209,33 | -2,02% | 828.039,00 |
| 19.02.2025 | 215,01 | 215,17 | 207,10 | 213,65 | -1,86% | 2.057.658,00 |
| 18.02.2025 | 214,04 | 217,82 | 211,91 | 217,71 | 1,45% | 1.396.464,00 |
| 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 |