191,940$
6,49%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 182,25 | 193,98 | 177,45 | 191,94 | 6,49% | 2.543.670,00 |
| 20.05.2026 | 171,96 | 180,68 | 168,30 | 180,25 | 4,94% | 2.338.618,00 |
| 19.05.2026 | 169,02 | 172,00 | 165,51 | 171,76 | 1,54% | 2.026.046,00 |
| 18.05.2026 | 168,11 | 172,33 | 166,23 | 169,16 | 0,31% | 1.372.900,00 |
| 15.05.2026 | 172,68 | 173,70 | 168,18 | 168,64 | -2,89% | 1.212.274,00 |
| 14.05.2026 | 172,58 | 174,90 | 171,19 | 173,65 | 0,92% | 1.053.223,00 |
| 13.05.2026 | 176,75 | 176,75 | 169,36 | 172,06 | -1,90% | 1.061.207,00 |
| 12.05.2026 | 174,38 | 177,55 | 172,30 | 175,39 | -0,40% | 960.610,00 |
| 11.05.2026 | 182,56 | 182,56 | 175,92 | 176,10 | -3,29% | 1.027.875,00 |
| 08.05.2026 | 185,36 | 185,82 | 180,71 | 182,10 | -0,72% | 848.178,00 |
| 07.05.2026 | 187,01 | 187,51 | 181,42 | 183,42 | -1,64% | 796.355,00 |
| 06.05.2026 | 183,62 | 188,64 | 182,95 | 186,47 | 3,44% | 1.336.221,00 |
| 05.05.2026 | 177,14 | 181,31 | 175,45 | 180,27 | 2,61% | 1.207.999,00 |
| 04.05.2026 | 178,13 | 180,03 | 174,61 | 175,69 | -2,39% | 1.368.395,00 |
| 01.05.2026 | 181,78 | 182,70 | 179,74 | 179,99 | -0,67% | 900.200,00 |
| 30.04.2026 | 181,46 | 183,34 | 180,74 | 181,21 | 0,02% | 1.004.449,00 |
| 29.04.2026 | 185,83 | 186,74 | 180,50 | 181,18 | -3,32% | 873.192,00 |
| 28.04.2026 | 192,71 | 194,21 | 186,48 | 187,40 | -2,42% | 812.292,00 |
| 27.04.2026 | 190,75 | 193,42 | 188,72 | 192,05 | 0,79% | 970.537,00 |
| 24.04.2026 | 192,32 | 194,14 | 188,79 | 190,55 | -0,96% | 824.586,00 |
| 23.04.2026 | 197,10 | 198,79 | 190,47 | 192,39 | -2,48% | 882.097,00 |
| 22.04.2026 | 203,59 | 204,02 | 195,27 | 197,29 | -2,47% | 1.196.380,00 |
| 21.04.2026 | 204,56 | 208,74 | 201,66 | 202,28 | 0,13% | 1.084.940,00 |
| 20.04.2026 | 197,65 | 202,38 | 195,81 | 202,02 | 1,68% | 832.772,00 |
| 17.04.2026 | 194,40 | 204,87 | 193,50 | 198,69 | 3,75% | 1.505.516,00 |
| 16.04.2026 | 192,70 | 195,70 | 190,82 | 191,50 | -0,71% | 902.773,00 |
| 15.04.2026 | 192,75 | 193,99 | 189,13 | 192,87 | -0,50% | 1.118.762,00 |
| 14.04.2026 | 194,06 | 196,20 | 193,42 | 193,84 | 0,17% | 890.377,00 |
| 13.04.2026 | 191,75 | 195,67 | 191,01 | 193,52 | 2,32% | 1.270.480,00 |
| 10.04.2026 | 194,00 | 194,00 | 188,43 | 189,13 | -1,14% | 790.692,00 |
| 09.04.2026 | 186,43 | 192,60 | 184,88 | 191,31 | 2,02% | 971.908,00 |
| 08.04.2026 | 187,29 | 194,79 | 186,45 | 187,53 | 4,22% | 1.359.923,00 |
| 07.04.2026 | 182,38 | 182,66 | 177,51 | 179,93 | -1,47% | 1.170.956,00 |
| 06.04.2026 | 180,17 | 182,83 | 176,45 | 182,62 | 1,36% | 860.829,00 |
| 02.04.2026 | 176,56 | 184,06 | 176,45 | 180,17 | -0,11% | 999.312,00 |
| 01.04.2026 | 179,41 | 182,76 | 177,79 | 180,37 | -1,07% | 1.113.143,00 |
| 31.03.2026 | 180,81 | 185,19 | 178,22 | 182,33 | 3,10% | 965.289,00 |
| 30.03.2026 | 178,00 | 180,41 | 175,24 | 176,84 | 0,88% | 1.596.080,00 |
| 27.03.2026 | 177,90 | 179,09 | 174,51 | 175,29 | -2,92% | 1.915.668,00 |
| 26.03.2026 | 179,68 | 183,62 | 178,54 | 180,56 | -0,75% | 1.426.970,00 |
| 25.03.2026 | 184,07 | 185,29 | 176,30 | 181,93 | 0,46% | 929.841,00 |
| 24.03.2026 | 182,01 | 185,43 | 179,12 | 181,09 | -1,43% | 1.147.136,00 |
| 23.03.2026 | 181,94 | 186,13 | 181,93 | 183,72 | 2,97% | 1.590.093,00 |
| 20.03.2026 | 182,08 | 182,32 | 177,37 | 178,42 | -2,28% | 3.013.510,00 |
| 19.03.2026 | 182,75 | 184,39 | 175,50 | 182,58 | -0,83% | 1.496.264,00 |
| 18.03.2026 | 186,06 | 194,81 | 181,00 | 184,10 | 1,06% | 3.114.048,00 |
| 17.03.2026 | 185,10 | 188,37 | 180,04 | 182,17 | -0,10% | 2.174.226,00 |
| 16.03.2026 | 180,89 | 186,01 | 180,87 | 182,36 | 1,32% | 1.396.024,00 |
| 13.03.2026 | 181,01 | 183,31 | 175,77 | 179,99 | 0,38% | 1.065.803,00 |
| 12.03.2026 | 183,09 | 185,01 | 175,35 | 179,30 | -3,48% | 1.629.220,00 |
| 11.03.2026 | 186,28 | 187,66 | 182,50 | 185,77 | -1,39% | 1.327.458,00 |
| 10.03.2026 | 189,16 | 193,58 | 185,98 | 188,39 | 0,05% | 955.336,00 |
| 09.03.2026 | 178,74 | 189,24 | 176,60 | 188,30 | 0,95% | 1.520.137,00 |
| 06.03.2026 | 188,19 | 189,16 | 183,19 | 186,52 | -3,65% | 1.192.886,00 |
| 05.03.2026 | 193,08 | 197,54 | 187,26 | 193,59 | -1,40% | 1.637.634,00 |
| 04.03.2026 | 201,50 | 203,06 | 196,12 | 196,34 | -1,62% | 796.917,00 |
| 03.03.2026 | 195,31 | 199,78 | 191,01 | 199,58 | -0,87% | 1.025.753,00 |
| 02.03.2026 | 201,03 | 203,95 | 196,69 | 201,34 | -2,10% | 935.456,00 |
| 27.02.2026 | 207,48 | 208,56 | 202,68 | 205,65 | -2,71% | 1.336.893,00 |
| 26.02.2026 | 209,58 | 214,24 | 209,58 | 211,38 | 1,03% | 634.756,00 |
| 25.02.2026 | 208,77 | 209,70 | 203,56 | 209,22 | 0,12% | 734.915,00 |
| 24.02.2026 | 202,15 | 209,93 | 201,35 | 208,97 | 3,51% | 677.268,00 |
| 23.02.2026 | 211,78 | 211,78 | 201,79 | 201,88 | -6,04% | 1.084.315,00 |
| 20.02.2026 | 210,86 | 222,00 | 210,16 | 214,86 | 1,92% | 1.154.869,00 |
| 19.02.2026 | 209,40 | 211,76 | 203,71 | 210,82 | -1,47% | 850.099,00 |
| 18.02.2026 | 210,51 | 216,61 | 210,23 | 213,96 | 1,01% | 677.998,00 |
| 17.02.2026 | 215,63 | 216,29 | 206,78 | 211,82 | -1,28% | 1.016.639,00 |
| 13.02.2026 | 211,14 | 214,58 | 204,42 | 214,57 | 3,76% | 1.258.252,00 |
| 12.02.2026 | 216,74 | 219,18 | 206,68 | 206,79 | -2,99% | 1.075.346,00 |
| 11.02.2026 | 216,97 | 221,00 | 213,15 | 213,16 | -1,67% | 1.306.237,00 |
| 10.02.2026 | 217,58 | 220,51 | 215,50 | 216,78 | -0,36% | 778.949,00 |
| 09.02.2026 | 218,25 | 221,68 | 217,53 | 217,57 | -1,40% | 882.860,00 |
| 06.02.2026 | 213,46 | 221,19 | 213,46 | 220,67 | 3,85% | 772.738,00 |
| 05.02.2026 | 215,79 | 215,79 | 209,00 | 212,49 | -1,55% | 963.217,00 |
| 04.02.2026 | 217,91 | 221,81 | 212,57 | 215,83 | -0,09% | 967.573,00 |
| 03.02.2026 | 214,05 | 220,93 | 212,80 | 216,03 | 0,93% | 1.041.925,00 |
| 02.02.2026 | 204,28 | 214,38 | 203,62 | 214,03 | 4,58% | 1.304.335,00 |
| 30.01.2026 | 205,50 | 208,76 | 201,53 | 204,65 | -0,49% | 1.049.814,00 |
| 29.01.2026 | 207,61 | 209,83 | 204,11 | 205,66 | -0,03% | 719.636,00 |
| 28.01.2026 | 208,25 | 210,61 | 202,77 | 205,72 | -1,21% | 645.595,00 |
| 27.01.2026 | 205,99 | 210,30 | 205,99 | 208,25 | 1,75% | 795.003,00 |
| 26.01.2026 | 204,66 | 205,54 | 201,28 | 204,67 | -2,54% | 631.428,00 |
| 22.01.2026 | 216,31 | 219,54 | 209,52 | 210,00 | -2,57% | 1.161.862,00 |
| 21.01.2026 | 207,28 | 217,16 | 205,71 | 215,54 | 4,69% | 1.061.430,00 |
| 20.01.2026 | 209,00 | 211,55 | 205,24 | 205,89 | -2,66% | 1.002.760,00 |
| 16.01.2026 | 209,96 | 212,10 | 208,33 | 211,51 | 0,72% | 1.031.103,00 |
| 15.01.2026 | 206,17 | 210,93 | 204,59 | 210,00 | 1,62% | 1.280.695,00 |
| 14.01.2026 | 206,33 | 208,90 | 203,92 | 206,65 | -0,69% | 1.086.219,00 |
| 13.01.2026 | 206,78 | 212,20 | 206,78 | 208,08 | 0,88% | 1.178.325,00 |
| 12.01.2026 | 196,16 | 206,61 | 194,95 | 206,26 | 3,63% | 1.089.863,00 |
| 09.01.2026 | 199,77 | 202,28 | 193,49 | 199,04 | 0,62% | 1.118.623,00 |
| 08.01.2026 | 190,82 | 200,95 | 188,75 | 197,81 | 3,11% | 1.106.366,00 |
| 07.01.2026 | 196,95 | 199,65 | 191,55 | 191,84 | -2,62% | 880.885,00 |
| 06.01.2026 | 190,26 | 197,77 | 189,26 | 197,00 | 2,73% | 1.422.634,00 |
| 05.01.2026 | 187,75 | 196,00 | 185,53 | 191,76 | 2,08% | 1.278.195,00 |
| 02.01.2026 | 182,69 | 188,99 | 181,44 | 187,85 | 5,19% | 1.687.636,00 |
| 31.12.2025 | 180,90 | 181,95 | 178,52 | 178,59 | -1,55% | 867.258,00 |
| 30.12.2025 | 186,70 | 186,90 | 181,28 | 181,40 | -3,07% | 696.796,00 |
| 29.12.2025 | 187,64 | 188,72 | 186,08 | 187,14 | -0,77% | 687.671,00 |
| 26.12.2025 | 187,98 | 189,28 | 186,61 | 188,59 | -0,46% | 497.355,00 |