Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 120,95 | 120,95 | 120,95 | 120,95 | -1,87% | - |
| 01.11.2024 | 123,25 | 123,25 | 123,25 | 123,25 | 1,73% | - |
| 31.10.2024 | 121,15 | 121,15 | 121,15 | 121,15 | -0,82% | - |
| 30.10.2024 | 122,15 | 122,15 | 122,15 | 122,15 | 0,00% | - |
| 29.10.2024 | 122,15 | 122,15 | 122,15 | 122,15 | -2,40% | - |
| 28.10.2024 | 125,15 | 125,15 | 125,15 | 125,15 | -1,73% | - |
| 25.10.2024 | 127,35 | 127,35 | 127,35 | 127,35 | -0,24% | - |
| 24.10.2024 | 127,65 | 127,65 | 127,65 | 127,65 | -1,01% | - |
| 23.10.2024 | 128,95 | 128,95 | 128,95 | 128,95 | 0,12% | - |
| 22.10.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -2,90% | - |
| 21.10.2024 | 132,65 | 132,65 | 132,65 | 132,65 | 1,38% | - |
| 18.10.2024 | 130,85 | 130,85 | 130,85 | 130,85 | -5,56% | - |
| 17.10.2024 | 138,55 | 138,55 | 138,55 | 138,55 | -0,36% | - |
| 16.10.2024 | 137,05 | 139,05 | 137,05 | 139,05 | 4,59% | 4,00 |
| 15.10.2024 | 132,95 | 132,95 | 132,95 | 132,95 | 1,03% | - |
| 14.10.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 1,94% | - |
| 11.10.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -2,01% | - |
| 10.10.2024 | 131,75 | 131,75 | 131,75 | 131,75 | -2,66% | - |
| 09.10.2024 | 135,75 | 135,75 | 135,35 | 135,35 | -0,33% | - |
| 08.10.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -0,55% | - |
| 07.10.2024 | 136,55 | 136,55 | 136,55 | 136,55 | -0,76% | - |
| 04.10.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,43% | - |
| 03.10.2024 | 138,20 | 138,20 | 138,20 | 138,20 | 1,32% | - |
| 02.10.2024 | 136,40 | 136,40 | 136,40 | 136,40 | -1,98% | - |
| 01.10.2024 | 139,15 | 139,15 | 139,15 | 139,15 | 1,09% | - |
| 30.09.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 1,85% | - |
| 27.09.2024 | 135,15 | 135,15 | 135,15 | 135,15 | 1,77% | - |
| 26.09.2024 | 132,80 | 132,80 | 132,80 | 132,80 | -2,25% | - |
| 25.09.2024 | 135,85 | 135,85 | 135,85 | 135,85 | -1,31% | - |
| 24.09.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 3,34% | - |
| 23.09.2024 | 133,20 | 133,20 | 133,20 | 133,20 | -0,52% | - |
| 20.09.2024 | 133,90 | 133,90 | 133,90 | 133,90 | 1,75% | - |
| 19.09.2024 | 131,60 | 131,60 | 131,60 | 131,60 | -0,42% | - |
| 18.09.2024 | 132,15 | 132,15 | 132,15 | 132,15 | 1,77% | - |
| 17.09.2024 | 129,85 | 129,85 | 129,85 | 129,85 | -0,08% | - |
| 16.09.2024 | 129,95 | 129,95 | 129,95 | 129,95 | 1,84% | - |
| 13.09.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 4,59% | - |
| 12.09.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 1,24% | - |
| 11.09.2024 | 120,50 | 120,50 | 120,50 | 120,50 | 0,88% | - |
| 10.09.2024 | 119,45 | 119,45 | 119,45 | 119,45 | 1,79% | - |
| 09.09.2024 | 117,35 | 117,35 | 117,35 | 117,35 | 2,31% | - |
| 06.09.2024 | 114,70 | 114,70 | 114,70 | 114,70 | -3,25% | - |
| 05.09.2024 | 118,55 | 118,55 | 118,55 | 118,55 | 1,80% | - |
| 04.09.2024 | 116,45 | 116,45 | 116,45 | 116,45 | -3,76% | - |
| 03.09.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 0,00% | - |
| 02.09.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 0,79% | - |
| 30.08.2024 | 120,05 | 120,05 | 120,05 | 120,05 | 0,00% | - |
| 29.08.2024 | 120,05 | 120,05 | 120,05 | 120,05 | -0,29% | - |
| 28.08.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 0,42% | - |
| 27.08.2024 | 119,90 | 119,90 | 119,90 | 119,90 | -3,58% | - |
| 26.08.2024 | 124,35 | 124,35 | 124,35 | 124,35 | 6,24% | - |
| 23.08.2024 | 117,05 | 117,05 | 117,05 | 117,05 | 0,04% | - |
| 22.08.2024 | 130,45 | 133,00 | 117,00 | 117,00 | -5,11% | 100,00 |
| 21.08.2024 | 123,30 | 123,30 | 123,30 | 123,30 | -2,03% | - |
| 20.08.2024 | 125,85 | 125,85 | 125,85 | 125,85 | 1,17% | - |
| 19.08.2024 | 124,40 | 124,40 | 124,40 | 124,40 | -3,42% | - |
| 16.08.2024 | 128,80 | 128,80 | 128,80 | 128,80 | 2,59% | - |
| 15.08.2024 | 125,55 | 125,55 | 125,55 | 125,55 | -2,60% | - |
| 14.08.2024 | 128,90 | 128,90 | 128,90 | 128,90 | 1,66% | - |
| 13.08.2024 | 126,40 | 126,85 | 126,40 | 126,80 | -1,40% | 80,00 |
| 12.08.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -0,23% | - |
| 09.08.2024 | 127,70 | 129,80 | 127,70 | 128,90 | 2,50% | 240,00 |
| 08.08.2024 | 125,75 | 125,75 | 125,75 | 125,75 | -2,44% | - |
| 07.08.2024 | 127,20 | 128,90 | 127,20 | 128,90 | 4,12% | 500,00 |
| 06.08.2024 | 123,80 | 123,80 | 123,80 | 123,80 | -0,72% | - |
| 05.08.2024 | 127,70 | 127,70 | 124,70 | 124,70 | 0,00% | 7,00 |
| 02.08.2024 | 131,70 | 131,70 | 124,70 | 124,70 | -12,83% | 32,00 |
| 01.08.2024 | 143,05 | 143,05 | 143,05 | 143,05 | 3,66% | - |
| 31.07.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -1,95% | - |
| 30.07.2024 | 140,75 | 140,75 | 140,75 | 140,75 | -1,16% | - |
| 29.07.2024 | 142,40 | 142,40 | 142,40 | 142,40 | 2,23% | - |
| 26.07.2024 | 139,30 | 139,30 | 139,30 | 139,30 | 0,00% | - |
| 25.07.2024 | 139,30 | 139,30 | 139,30 | 139,30 | -2,69% | - |
| 24.07.2024 | 143,15 | 143,15 | 143,15 | 143,15 | 2,87% | - |
| 23.07.2024 | 139,15 | 139,15 | 139,15 | 139,15 | 3,77% | - |
| 22.07.2024 | 134,10 | 134,10 | 134,10 | 134,10 | -1,94% | - |
| 19.07.2024 | 136,75 | 136,75 | 136,75 | 136,75 | -0,55% | - |
| 18.07.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -7,25% | - |
| 17.07.2024 | 148,25 | 148,25 | 148,25 | 148,25 | 4,59% | - |
| 16.07.2024 | 141,75 | 141,75 | 141,75 | 141,75 | -2,34% | - |
| 15.07.2024 | 145,15 | 145,15 | 145,15 | 145,15 | 0,14% | - |
| 12.07.2024 | 141,15 | 144,95 | 141,15 | 144,95 | 6,62% | - |
| 11.07.2024 | 133,30 | 135,95 | 133,30 | 135,95 | 4,10% | 38,00 |
| 10.07.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -3,26% | - |
| 09.07.2024 | 129,90 | 135,00 | 129,90 | 135,00 | -48,04% | 15,00 |
| 08.07.2024 | 256,80 | 259,80 | 256,80 | 259,80 | 0,08% | 20,00 |
| 05.07.2024 | 259,60 | 259,60 | 259,60 | 259,60 | -0,27% | - |
| 04.07.2024 | 260,30 | 260,30 | 260,30 | 260,30 | 0,39% | - |
| 03.07.2024 | 259,30 | 259,30 | 259,30 | 259,30 | -0,65% | - |
| 02.07.2024 | 261,00 | 261,00 | 261,00 | 261,00 | -0,80% | 110,00 |
| 01.07.2024 | 262,20 | 263,10 | 262,20 | 263,10 | -2,01% | 110,00 |
| 28.06.2024 | 267,70 | 268,50 | 267,70 | 268,50 | -2,82% | 21,00 |
| 27.06.2024 | 276,30 | 276,30 | 276,30 | 276,30 | 1,13% | - |
| 26.06.2024 | 273,20 | 273,20 | 273,20 | 273,20 | -4,11% | - |
| 25.06.2024 | 284,90 | 284,90 | 284,90 | 284,90 | 0,96% | - |
| 24.06.2024 | 282,20 | 282,20 | 282,20 | 282,20 | 0,14% | - |
| 21.06.2024 | 281,80 | 281,80 | 281,80 | 281,80 | -5,75% | - |
| 20.06.2024 | 299,00 | 299,00 | 299,00 | 299,00 | 0,74% | 10,00 |
| 19.06.2024 | 296,80 | 296,80 | 296,80 | 296,80 | 4,80% | - |
| 18.06.2024 | 283,20 | 283,20 | 283,20 | 283,20 | 0,71% | - |