132,200$
-1,44%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 134,56 | 136,25 | 131,86 | 132,20 | -1,44% | 1.563.046,00 |
| 31.10.2024 | 131,45 | 134,99 | 130,71 | 134,13 | 1,28% | 1.621.483,00 |
| 30.10.2024 | 130,00 | 134,94 | 129,08 | 132,43 | -0,03% | 1.636.438,00 |
| 29.10.2024 | 129,71 | 133,61 | 128,07 | 132,47 | -0,02% | 2.313.301,00 |
| 28.10.2024 | 136,60 | 138,13 | 132,22 | 132,50 | -1,68% | 1.775.989,00 |
| 25.10.2024 | 139,22 | 139,22 | 134,46 | 134,76 | -2,01% | 1.617.244,00 |
| 24.10.2024 | 139,30 | 139,36 | 136,77 | 137,52 | -0,61% | 824.861,00 |
| 23.10.2024 | 139,89 | 141,85 | 137,48 | 138,37 | -1,09% | 1.636.250,00 |
| 22.10.2024 | 138,12 | 140,21 | 134,98 | 139,90 | 0,10% | 1.894.814,00 |
| 21.10.2024 | 144,22 | 144,80 | 139,60 | 139,76 | -2,96% | 1.615.606,00 |
| 18.10.2024 | 143,10 | 144,08 | 141,29 | 144,03 | 1,15% | 1.004.807,00 |
| 17.10.2024 | 150,65 | 150,65 | 142,36 | 142,39 | -5,66% | 1.420.426,00 |
| 16.10.2024 | 149,16 | 152,15 | 147,97 | 150,93 | 1,90% | 975.380,00 |
| 15.10.2024 | 146,44 | 151,61 | 145,70 | 148,12 | 1,37% | 1.638.599,00 |
| 14.10.2024 | 144,12 | 147,57 | 143,45 | 146,12 | 1,23% | 972.439,00 |
| 11.10.2024 | 141,42 | 145,60 | 141,42 | 144,35 | 1,84% | 1.395.213,00 |
| 10.10.2024 | 142,12 | 143,24 | 140,61 | 141,74 | -2,05% | 1.486.553,00 |
| 09.10.2024 | 149,91 | 149,91 | 144,07 | 144,70 | -3,23% | 1.068.010,00 |
| 08.10.2024 | 149,37 | 151,83 | 148,46 | 149,53 | -0,06% | 1.044.872,00 |
| 07.10.2024 | 150,19 | 150,70 | 147,65 | 149,62 | -1,23% | 1.307.811,00 |
| 04.10.2024 | 154,38 | 155,12 | 148,93 | 151,49 | -0,43% | 1.100.919,00 |
| 03.10.2024 | 151,61 | 152,90 | 150,41 | 152,14 | -0,25% | 934.930,00 |
| 02.10.2024 | 149,66 | 153,28 | 149,63 | 152,52 | 0,98% | 886.544,00 |
| 01.10.2024 | 154,01 | 155,69 | 148,04 | 151,04 | -2,50% | 1.782.892,00 |
| 30.09.2024 | 154,47 | 155,84 | 152,98 | 154,92 | 0,37% | 1.436.611,00 |
| 27.09.2024 | 152,81 | 156,45 | 151,58 | 154,35 | 2,05% | 1.055.693,00 |
| 26.09.2024 | 152,73 | 154,88 | 148,00 | 151,25 | 1,58% | 1.311.808,00 |
| 25.09.2024 | 153,01 | 153,01 | 148,21 | 148,90 | -2,54% | 1.386.375,00 |
| 24.09.2024 | 154,50 | 155,45 | 151,70 | 152,78 | -0,42% | 1.006.027,00 |
| 23.09.2024 | 149,98 | 153,88 | 146,95 | 153,43 | 3,10% | 1.955.710,00 |
| 20.09.2024 | 146,06 | 149,78 | 145,92 | 148,81 | -0,85% | 2.601.639,00 |
| 19.09.2024 | 151,78 | 152,20 | 148,25 | 150,08 | 1,71% | 1.183.501,00 |
| 18.09.2024 | 146,44 | 152,77 | 145,32 | 147,55 | 0,22% | 1.650.380,00 |
| 17.09.2024 | 147,10 | 148,46 | 145,35 | 147,22 | 1,52% | 1.012.412,00 |
| 16.09.2024 | 145,47 | 147,20 | 143,24 | 145,02 | 0,35% | 1.395.574,00 |
| 13.09.2024 | 139,57 | 145,78 | 139,04 | 144,51 | 6,37% | 2.081.422,00 |
| 12.09.2024 | 134,66 | 136,04 | 133,49 | 135,86 | 1,21% | 1.490.061,00 |
| 11.09.2024 | 133,49 | 135,94 | 130,79 | 134,24 | 3,00% | 1.562.417,00 |
| 10.09.2024 | 132,53 | 133,91 | 129,65 | 130,33 | -1,51% | 1.287.686,00 |
| 09.09.2024 | 130,76 | 135,62 | 130,43 | 132,33 | 1,46% | 2.157.492,00 |
| 06.09.2024 | 129,07 | 131,44 | 128,43 | 130,43 | 1,53% | 1.682.702,00 |
| 05.09.2024 | 131,76 | 133,08 | 127,36 | 128,47 | -2,50% | 1.922.248,00 |
| 04.09.2024 | 129,71 | 132,80 | 128,00 | 131,76 | 0,49% | 2.339.552,00 |
| 03.09.2024 | 133,05 | 134,26 | 130,05 | 131,12 | -2,39% | 2.131.113,00 |
| 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% | 1.196.921,00 |
| 28.08.2024 | 134,41 | 136,46 | 133,13 | 135,07 | 0,55% | 1.568.180,00 |
| 27.08.2024 | 132,28 | 135,83 | 131,48 | 134,33 | -0,42% | 2.014.457,00 |
| 26.08.2024 | 139,58 | 140,56 | 133,95 | 134,90 | -3,30% | 1.880.498,00 |
| 23.08.2024 | 132,12 | 139,70 | 131,01 | 139,51 | 6,90% | 2.446.589,00 |
| 22.08.2024 | 132,49 | 135,03 | 129,00 | 130,50 | -9,28% | 6.175.122,00 |
| 21.08.2024 | 139,78 | 144,69 | 139,49 | 143,85 | 4,52% | 2.832.569,00 |
| 20.08.2024 | 139,50 | 141,51 | 136,97 | 137,63 | -1,95% | 1.245.090,00 |
| 19.08.2024 | 137,95 | 140,61 | 136,66 | 140,37 | 1,83% | 1.573.025,00 |
| 16.08.2024 | 139,87 | 140,52 | 136,26 | 137,85 | -2,25% | 1.468.177,00 |
| 15.08.2024 | 145,55 | 148,70 | 139,73 | 141,03 | 1,74% | 1.427.359,00 |
| 14.08.2024 | 143,54 | 143,74 | 137,92 | 138,62 | -2,82% | 1.319.279,00 |
| 13.08.2024 | 140,01 | 143,77 | 139,63 | 142,64 | 2,74% | 1.757.284,00 |
| 12.08.2024 | 140,97 | 142,80 | 138,01 | 138,83 | -1,53% | 1.287.072,00 |
| 09.08.2024 | 139,62 | 142,71 | 139,41 | 140,99 | 1,03% | 1.263.003,00 |
| 08.08.2024 | 132,62 | 139,65 | 131,60 | 139,55 | 1,28% | 2.446.976,00 |
| 07.08.2024 | 142,27 | 143,79 | 136,72 | 137,79 | -0,92% | 2.076.570,00 |
| 06.08.2024 | 135,35 | 142,67 | 134,05 | 139,07 | 3,47% | 1.348.318,00 |
| 05.08.2024 | 128,39 | 138,51 | 128,05 | 134,40 | -3,88% | 2.051.996,00 |
| 02.08.2024 | 138,50 | 140,80 | 136,03 | 139,82 | -3,53% | 1.976.093,00 |
| 01.08.2024 | 152,00 | 153,00 | 141,71 | 144,94 | -6,30% | 1.743.557,00 |
| 31.07.2024 | 152,29 | 157,94 | 149,13 | 154,68 | 3,66% | 1.363.738,00 |
| 30.07.2024 | 154,17 | 155,37 | 148,62 | 149,22 | -2,95% | 1.166.958,00 |
| 29.07.2024 | 156,72 | 156,72 | 151,96 | 153,76 | -1,12% | 827.947,00 |
| 26.07.2024 | 153,36 | 156,58 | 151,25 | 155,50 | 3,21% | 1.134.989,00 |
| 25.07.2024 | 150,00 | 152,99 | 141,44 | 150,67 | -0,32% | 1.583.572,00 |
| 24.07.2024 | 154,68 | 157,26 | 150,42 | 151,15 | -3,13% | 1.401.566,00 |
| 23.07.2024 | 152,02 | 156,25 | 150,70 | 156,04 | 2,52% | 972.907,00 |
| 22.07.2024 | 148,78 | 152,77 | 148,44 | 152,20 | 3,62% | 1.024.699,00 |
| 19.07.2024 | 147,81 | 150,29 | 146,46 | 146,88 | -1,27% | 1.049.766,00 |
| 18.07.2024 | 149,76 | 154,07 | 147,61 | 148,77 | -0,87% | 1.155.697,00 |
| 17.07.2024 | 159,65 | 159,65 | 149,54 | 150,08 | -7,92% | 2.003.875,00 |
| 16.07.2024 | 157,64 | 164,14 | 156,15 | 162,99 | 5,24% | 1.550.918,00 |
| 15.07.2024 | 158,38 | 158,77 | 153,58 | 154,87 | -2,35% | 1.335.846,00 |
| 12.07.2024 | 154,41 | 161,09 | 153,65 | 158,60 | 3,27% | 1.958.637,00 |
| 11.07.2024 | 149,21 | 153,95 | 149,00 | 153,58 | 5,02% | 1.645.821,00 |
| 10.07.2024 | 145,50 | 147,43 | 142,67 | 146,24 | 2,83% | 1.502.016,00 |
| 09.07.2024 | 141,46 | 144,27 | 141,24 | 142,22 | -0,26% | 1.379.675,00 |
| 08.07.2024 | 141,82 | 145,99 | 140,88 | 142,59 | 1,88% | 1.590.946,00 |
| 05.07.2024 | 140,57 | 141,25 | 139,12 | 139,96 | -0,36% | 954.318,00 |
| 03.07.2024 | 140,40 | 143,19 | 139,09 | 140,47 | 0,50% | 906.734,00 |
| 02.07.2024 | 137,50 | 140,38 | 135,76 | 139,77 | 0,95% | 2.533.658,00 |
| 01.07.2024 | 140,94 | 144,18 | 138,05 | 138,45 | -1,94% | 1.886.214,00 |
| 28.06.2024 | 143,13 | 145,10 | 140,10 | 141,19 | -1,72% | 4.462.680,00 |
| 27.06.2024 | 148,52 | 149,50 | 142,90 | 143,65 | -3,16% | 2.000.308,00 |
| 26.06.2024 | 146,29 | 150,63 | 145,27 | 148,35 | 0,75% | 1.459.984,00 |
| 25.06.2024 | 154,10 | 154,10 | 143,51 | 147,24 | -4,25% | 2.400.662,00 |
| 24.06.2024 | 151,50 | 154,13 | 150,27 | 153,77 | 1,38% | 1.893.366,00 |
| 21.06.2024 | 151,44 | 152,65 | 147,69 | 151,68 | -0,19% | 3.669.120,00 |
| 20.06.2024 | 159,94 | 161,26 | 151,22 | 151,97 | -4,97% | 1.969.432,00 |
| 18.06.2024 | 151,96 | 160,47 | 150,83 | 159,93 | 4,82% | 2.307.670,00 |
| 17.06.2024 | 150,20 | 153,08 | 148,61 | 152,57 | 1,17% | 1.321.006,00 |
| 14.06.2024 | 157,34 | 157,69 | 149,10 | 150,81 | -6,13% | 2.658.894,00 |
| 13.06.2024 | 156,00 | 161,96 | 156,00 | 160,66 | 3,32% | 2.279.982,00 |
| 12.06.2024 | 152,70 | 159,77 | 152,70 | 155,50 | 3,89% | 2.601.504,00 |