163,370$
-0,52%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 164,66 | 165,37 | 161,63 | 163,37 | -0,52% | 1.696.827,00 |
| 27.06.2025 | 162,67 | 165,41 | 161,97 | 164,22 | 1,41% | 2.506.975,00 |
| 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% | 1.409.757,00 |
| 24.06.2025 | 159,13 | 159,57 | 155,90 | 157,88 | -0,01% | 1.150.053,00 |
| 23.06.2025 | 156,97 | 158,57 | 154,11 | 157,89 | -0,60% | 1.524.130,00 |
| 20.06.2025 | 160,97 | 162,66 | 158,46 | 158,84 | -1,00% | 3.326.036,00 |
| 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% | 1.659.772,00 |
| 16.06.2025 | 155,51 | 158,36 | 155,30 | 158,15 | 2,72% | 1.671.905,00 |
| 13.06.2025 | 154,03 | 161,20 | 152,20 | 153,96 | -0,55% | 2.145.609,00 |
| 12.06.2025 | 155,49 | 155,94 | 152,99 | 154,81 | -0,49% | 1.152.508,00 |
| 11.06.2025 | 160,19 | 162,55 | 155,44 | 155,58 | -1,59% | 1.389.351,00 |
| 10.06.2025 | 158,19 | 159,03 | 156,40 | 158,10 | 0,87% | 1.230.685,00 |
| 09.06.2025 | 158,41 | 159,23 | 156,72 | 156,74 | -0,67% | 1.622.448,00 |
| 06.06.2025 | 159,78 | 160,51 | 157,16 | 157,80 | -0,11% | 1.278.249,00 |
| 05.06.2025 | 159,68 | 160,83 | 156,37 | 157,98 | -1,24% | 1.848.482,00 |
| 04.06.2025 | 161,38 | 162,43 | 159,88 | 159,97 | -0,97% | 1.442.031,00 |
| 03.06.2025 | 158,69 | 162,48 | 158,24 | 161,54 | 2,10% | 1.363.218,00 |
| 02.06.2025 | 160,39 | 161,27 | 154,19 | 158,22 | -2,19% | 2.679.142,00 |
| 30.05.2025 | 162,74 | 164,39 | 161,16 | 161,76 | -1,67% | 2.470.727,00 |
| 29.05.2025 | 166,21 | 166,67 | 162,35 | 164,51 | 0,00% | 1.978.374,00 |
| 28.05.2025 | 165,43 | 168,33 | 164,19 | 164,51 | -1,39% | 2.065.274,00 |
| 27.05.2025 | 160,64 | 166,83 | 158,70 | 166,83 | 5,69% | 2.565.903,00 |
| 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% | 6.660.121,00 |
| 21.05.2025 | 171,14 | 171,47 | 167,28 | 167,92 | -2,67% | 2.050.528,00 |
| 20.05.2025 | 174,33 | 177,29 | 171,93 | 172,52 | -1,01% | 2.096.181,00 |
| 19.05.2025 | 169,42 | 175,29 | 168,60 | 174,28 | 0,25% | 1.532.595,00 |
| 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 |