130,500$
1,58%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 129,07 | 131,44 | 128,43 | 130,43 | 1,53% | 1.717.705,00 |
| 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% | 2.482.797,00 |
| 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% | 1.468.244,00 |
| 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% | 1.263.288,00 |
| 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% | 1.976.161,00 |
| 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% | 1.135.089,00 |
| 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% | 1.057.306,00 |
| 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% | 1.323.668,00 |
| 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 |
| 11.06.2024 | 147,94 | 149,79 | 144,47 | 149,68 | 0,81% | 1.376.896,00 |
| 10.06.2024 | 145,13 | 149,16 | 143,98 | 148,47 | 1,51% | 1.300.996,00 |
| 07.06.2024 | 146,20 | 148,69 | 145,12 | 146,26 | -1,35% | 1.778.682,00 |
| 06.06.2024 | 148,46 | 150,98 | 146,07 | 148,26 | -0,52% | 1.665.416,00 |
| 05.06.2024 | 141,88 | 149,52 | 141,75 | 149,02 | 5,41% | 2.131.846,00 |
| 04.06.2024 | 147,01 | 147,01 | 139,14 | 141,38 | -5,02% | 2.854.252,00 |
| 03.06.2024 | 147,18 | 152,11 | 147,11 | 148,84 | 1,52% | 2.095.300,00 |
| 31.05.2024 | 144,18 | 146,90 | 142,66 | 146,61 | 1,70% | 6.966.090,00 |
| 30.05.2024 | 141,13 | 144,52 | 141,01 | 144,16 | 2,04% | 1.957.108,00 |
| 29.05.2024 | 138,88 | 142,87 | 138,75 | 141,28 | -0,62% | 2.023.938,00 |
| 28.05.2024 | 144,18 | 145,65 | 141,52 | 142,16 | -1,21% | 2.393.054,00 |
| 24.05.2024 | 144,20 | 144,48 | 141,36 | 143,91 | 1,14% | 2.009.070,00 |
| 23.05.2024 | 140,26 | 144,74 | 138,18 | 142,28 | 1,65% | 4.035.202,00 |
| 22.05.2024 | 172,80 | 174,26 | 138,82 | 139,97 | -10,96% | 8.580.372,00 |
| 21.05.2024 | 157,08 | 158,42 | 155,76 | 157,19 | -0,69% | 2.698.102,00 |
| 20.05.2024 | 154,96 | 158,46 | 154,82 | 158,29 | 2,29% | 2.606.422,00 |
| 17.05.2024 | 157,11 | 157,50 | 153,50 | 154,75 | -1,14% | 1.711.346,00 |
| 16.05.2024 | 159,08 | 160,00 | 156,52 | 156,53 | -2,24% | 1.262.364,00 |
| 15.05.2024 | 160,26 | 160,59 | 158,06 | 160,12 | 0,97% | 2.232.922,00 |
| 14.05.2024 | 157,50 | 160,04 | 157,27 | 158,58 | 0,48% | 1.698.604,00 |
| 13.05.2024 | 159,05 | 161,02 | 156,94 | 157,81 | -0,10% | 1.327.254,00 |
| 10.05.2024 | 160,00 | 160,74 | 156,76 | 157,97 | -0,79% | 994.704,00 |
| 09.05.2024 | 152,88 | 159,53 | 152,41 | 159,23 | 4,44% | 1.510.724,00 |
| 08.05.2024 | 150,00 | 152,50 | 149,74 | 152,46 | 1,09% | 968.124,00 |
| 07.05.2024 | 154,37 | 155,72 | 150,74 | 150,81 | -2,16% | 1.527.322,00 |
| 06.05.2024 | 152,96 | 155,33 | 152,14 | 154,15 | 1,18% | 1.397.840,00 |
| 03.05.2024 | 150,04 | 153,80 | 148,28 | 152,35 | 4,26% | 2.208.570,00 |
| 02.05.2024 | 143,00 | 146,19 | 141,04 | 146,12 | 3,04% | 1.570.724,00 |
| 01.05.2024 | 142,80 | 143,57 | 138,81 | 141,80 | -1,11% | 1.962.582,00 |
| 30.04.2024 | 142,04 | 145,38 | 141,65 | 143,39 | 0,13% | 1.531.812,00 |
| 29.04.2024 | 142,88 | 144,31 | 141,64 | 143,20 | 1,50% | 1.175.638,00 |
| 26.04.2024 | 141,15 | 143,48 | 140,58 | 141,08 | 0,17% | 968.918,00 |
| 25.04.2024 | 140,01 | 142,34 | 139,26 | 140,84 | -1,34% | 1.845.388,00 |
| 24.04.2024 | 142,34 | 143,90 | 140,67 | 142,76 | 0,15% | 1.505.388,00 |
| 23.04.2024 | 140,43 | 143,00 | 140,13 | 142,54 | 1,73% | 1.349.764,00 |
| 22.04.2024 | 141,16 | 141,41 | 138,45 | 140,11 | 0,37% | 1.598.210,00 |
| 19.04.2024 | 139,22 | 140,42 | 138,54 | 139,60 | -0,12% | 1.489.880,00 |
| 18.04.2024 | 141,51 | 143,90 | 139,72 | 139,77 | -0,94% | 1.555.500,00 |
| 17.04.2024 | 142,79 | 144,50 | 140,15 | 141,09 | -0,13% | 1.405.308,00 |
| 16.04.2024 | 143,13 | 145,02 | 139,59 | 141,27 | -2,07% | 2.462.222,00 |