180,450$
-1,05%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 185,10 | 188,37 | 180,04 | 182,17 | -0,10% | 2.181.344,00 |
| 16.03.2026 | 180,89 | 186,01 | 180,87 | 182,36 | 1,32% | 1.512.988,00 |
| 13.03.2026 | 181,01 | 183,31 | 175,77 | 179,99 | 0,38% | 1.066.192,00 |
| 12.03.2026 | 182,59 | 185,01 | 175,35 | 179,30 | -3,48% | 1.634.738,00 |
| 11.03.2026 | 186,28 | 187,66 | 182,50 | 185,77 | -1,39% | 1.415.152,00 |
| 10.03.2026 | 187,19 | 193,58 | 185,98 | 188,39 | 0,05% | 955.336,00 |
| 09.03.2026 | 181,92 | 189,24 | 176,60 | 188,30 | 0,95% | 1.520.655,00 |
| 06.03.2026 | 188,75 | 189,16 | 183,19 | 186,52 | -3,65% | 1.192.922,00 |
| 05.03.2026 | 193,83 | 197,54 | 187,26 | 193,59 | -1,40% | 1.637.644,00 |
| 04.03.2026 | 201,70 | 203,06 | 196,12 | 196,34 | -1,62% | 796.917,00 |
| 03.03.2026 | 195,31 | 199,78 | 191,01 | 199,58 | -0,87% | 1.025.754,00 |
| 02.03.2026 | 201,03 | 203,95 | 196,69 | 201,34 | -2,10% | 935.543,00 |
| 27.02.2026 | 207,30 | 208,56 | 202,68 | 205,65 | -2,71% | 1.337.227,00 |
| 26.02.2026 | 211,00 | 214,24 | 209,58 | 211,38 | 1,03% | 634.756,00 |
| 25.02.2026 | 209,42 | 209,70 | 203,56 | 209,22 | 0,12% | 734.915,00 |
| 24.02.2026 | 202,78 | 209,93 | 201,35 | 208,97 | 3,51% | 677.402,00 |
| 23.02.2026 | 211,78 | 211,78 | 201,79 | 201,88 | -6,04% | 1.084.359,00 |
| 20.02.2026 | 210,16 | 222,00 | 210,16 | 214,86 | 1,92% | 1.206.018,00 |
| 19.02.2026 | 209,40 | 211,76 | 203,71 | 210,82 | -1,47% | 900.744,00 |
| 18.02.2026 | 211,00 | 216,61 | 210,23 | 213,96 | 1,01% | 769.049,00 |
| 17.02.2026 | 215,63 | 216,29 | 206,78 | 211,82 | -1,28% | 1.038.360,00 |
| 13.02.2026 | 211,14 | 214,58 | 204,42 | 214,57 | 3,76% | 1.258.252,00 |
| 12.02.2026 | 214,60 | 219,18 | 206,68 | 206,79 | -2,99% | 1.076.136,00 |
| 11.02.2026 | 218,22 | 221,00 | 213,15 | 213,16 | -1,67% | 1.321.469,00 |
| 10.02.2026 | 217,48 | 220,51 | 215,50 | 216,78 | -0,36% | 788.372,00 |
| 09.02.2026 | 218,70 | 221,68 | 217,53 | 217,57 | -1,40% | 884.662,00 |
| 06.02.2026 | 214,29 | 221,19 | 213,46 | 220,67 | 3,85% | 793.999,00 |
| 05.02.2026 | 215,34 | 215,79 | 209,00 | 212,49 | -1,55% | 963.691,00 |
| 04.02.2026 | 218,28 | 221,81 | 212,57 | 215,83 | -0,09% | 968.001,00 |
| 03.02.2026 | 214,05 | 220,93 | 212,80 | 216,03 | 0,93% | 1.048.096,00 |
| 02.02.2026 | 204,69 | 214,38 | 203,62 | 214,03 | 4,58% | 1.304.570,00 |
| 30.01.2026 | 205,21 | 208,76 | 201,53 | 204,65 | -0,49% | 1.050.210,00 |
| 29.01.2026 | 207,24 | 209,83 | 204,11 | 205,66 | -0,03% | 719.953,00 |
| 28.01.2026 | 208,99 | 210,61 | 202,77 | 205,72 | -1,21% | 646.176,00 |
| 27.01.2026 | 207,87 | 210,30 | 205,99 | 208,25 | 1,75% | 795.633,00 |
| 26.01.2026 | 204,25 | 205,54 | 201,28 | 204,67 | 0,08% | 633.245,00 |
| 23.01.2026 | 208,13 | 208,70 | 202,22 | 204,50 | -2,62% | 950.564,00 |
| 22.01.2026 | 216,48 | 219,54 | 209,52 | 210,00 | -2,57% | 1.163.403,00 |
| 21.01.2026 | 207,00 | 217,16 | 205,71 | 215,54 | 4,69% | 1.062.738,00 |
| 20.01.2026 | 209,00 | 211,55 | 205,24 | 205,89 | -2,66% | 1.004.127,00 |
| 16.01.2026 | 209,96 | 212,10 | 208,33 | 211,51 | 0,72% | 1.031.103,00 |
| 15.01.2026 | 206,04 | 210,93 | 204,59 | 210,00 | 1,62% | 1.282.955,00 |
| 14.01.2026 | 205,16 | 208,90 | 203,92 | 206,65 | -0,69% | 1.086.301,00 |
| 13.01.2026 | 206,98 | 212,20 | 206,78 | 208,08 | 0,88% | 1.178.672,00 |
| 12.01.2026 | 197,10 | 206,61 | 194,95 | 206,26 | 3,63% | 1.089.959,00 |
| 09.01.2026 | 200,01 | 202,28 | 193,49 | 199,04 | 0,62% | 1.118.952,00 |
| 08.01.2026 | 189,89 | 200,95 | 188,75 | 197,81 | 3,11% | 1.106.721,00 |
| 07.01.2026 | 197,55 | 199,65 | 191,55 | 191,84 | -2,62% | 881.274,00 |
| 06.01.2026 | 190,26 | 197,77 | 189,26 | 197,00 | 2,73% | 1.423.033,00 |
| 05.01.2026 | 187,52 | 196,00 | 185,53 | 191,76 | 2,08% | 1.278.750,00 |
| 02.01.2026 | 182,69 | 188,99 | 181,44 | 187,85 | 5,19% | 1.687.703,00 |
| 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% | 711.349,00 |
| 29.12.2025 | 187,00 | 188,72 | 186,08 | 187,14 | -0,77% | 703.181,00 |
| 26.12.2025 | 187,98 | 189,28 | 186,61 | 188,59 | -0,46% | 498.929,00 |
| 24.12.2025 | 187,40 | 190,13 | 187,40 | 189,47 | 0,72% | 370.011,00 |
| 23.12.2025 | 191,03 | 191,99 | 186,43 | 188,11 | -1,56% | 1.005.871,00 |
| 22.12.2025 | 190,79 | 191,23 | 188,12 | 191,09 | 0,11% | 955.828,00 |
| 19.12.2025 | 189,32 | 192,17 | 187,24 | 190,88 | 0,80% | 3.556.150,00 |
| 18.12.2025 | 189,14 | 196,84 | 188,89 | 189,36 | 1,98% | 1.532.985,00 |
| 17.12.2025 | 186,75 | 187,93 | 183,91 | 185,69 | 0,10% | 1.090.698,00 |
| 16.12.2025 | 186,46 | 187,14 | 183,95 | 185,51 | 0,04% | 1.388.817,00 |
| 15.12.2025 | 188,75 | 190,73 | 185,26 | 185,43 | -1,15% | 1.244.295,00 |
| 12.12.2025 | 189,97 | 191,81 | 183,18 | 187,59 | -0,89% | 1.550.982,00 |
| 11.12.2025 | 189,25 | 190,98 | 186,68 | 189,28 | 1,17% | 1.203.805,00 |
| 10.12.2025 | 180,83 | 189,00 | 180,45 | 187,10 | 3,67% | 1.494.167,00 |
| 09.12.2025 | 178,49 | 182,38 | 178,49 | 180,48 | 0,57% | 1.183.257,00 |
| 08.12.2025 | 179,64 | 181,98 | 178,51 | 179,45 | 0,05% | 1.080.298,00 |
| 05.12.2025 | 177,17 | 181,60 | 176,83 | 179,36 | 1,53% | 1.005.956,00 |
| 04.12.2025 | 178,20 | 179,58 | 175,22 | 176,66 | -0,94% | 1.131.824,00 |
| 03.12.2025 | 179,00 | 181,21 | 178,15 | 178,34 | 0,16% | 1.233.022,00 |
| 02.12.2025 | 182,61 | 183,55 | 176,40 | 178,06 | -2,40% | 1.349.908,00 |
| 01.12.2025 | 177,63 | 184,72 | 176,52 | 182,44 | 1,35% | 1.187.207,00 |
| 28.11.2025 | 180,95 | 181,70 | 178,30 | 180,01 | -0,61% | 431.454,00 |
| 26.11.2025 | 179,58 | 184,02 | 179,58 | 181,12 | 0,86% | 968.974,00 |
| 25.11.2025 | 175,53 | 181,67 | 174,63 | 179,58 | 3,37% | 1.414.208,00 |
| 24.11.2025 | 178,21 | 178,47 | 173,15 | 173,73 | -2,36% | 2.518.318,00 |
| 21.11.2025 | 173,49 | 182,13 | 172,96 | 177,93 | 3,12% | 2.077.443,00 |
| 20.11.2025 | 176,17 | 180,59 | 172,45 | 172,55 | -1,19% | 2.014.446,00 |
| 19.11.2025 | 180,00 | 188,32 | 170,13 | 174,62 | -3,39% | 3.348.484,00 |
| 18.11.2025 | 177,70 | 182,13 | 176,13 | 180,75 | -0,31% | 1.853.757,00 |
| 17.11.2025 | 181,06 | 184,22 | 179,73 | 181,32 | -0,50% | 1.403.597,00 |
| 14.11.2025 | 184,31 | 186,27 | 181,73 | 182,24 | -2,27% | 1.476.371,00 |
| 13.11.2025 | 191,26 | 194,49 | 186,21 | 186,47 | -2,82% | 777.537,00 |
| 12.11.2025 | 192,85 | 194,41 | 191,27 | 191,89 | 0,21% | 910.407,00 |
| 11.11.2025 | 194,63 | 194,79 | 190,96 | 191,49 | -1,62% | 664.204,00 |
| 10.11.2025 | 197,14 | 199,48 | 189,43 | 194,65 | -1,17% | 782.307,00 |
| 07.11.2025 | 192,05 | 198,10 | 191,95 | 196,95 | 2,65% | 752.191,00 |
| 06.11.2025 | 198,08 | 199,89 | 191,22 | 191,87 | -3,56% | 1.041.890,00 |
| 05.11.2025 | 193,06 | 201,75 | 193,06 | 198,96 | 2,56% | 909.343,00 |
| 04.11.2025 | 190,13 | 194,78 | 189,41 | 193,99 | 0,71% | 912.260,00 |
| 03.11.2025 | 193,79 | 193,84 | 189,26 | 192,62 | -0,89% | 930.719,00 |
| 31.10.2025 | 197,38 | 199,04 | 193,72 | 194,34 | -1,99% | 1.022.096,00 |
| 30.10.2025 | 194,30 | 201,21 | 191,46 | 198,28 | 1,43% | 1.340.361,00 |
| 29.10.2025 | 197,89 | 203,63 | 194,41 | 195,49 | -2,07% | 1.302.708,00 |
| 28.10.2025 | 197,09 | 203,78 | 194,74 | 199,63 | 3,51% | 1.126.654,00 |
| 27.10.2025 | 191,37 | 194,93 | 191,20 | 192,86 | 1,99% | 720.793,00 |
| 24.10.2025 | 190,21 | 191,91 | 189,00 | 189,09 | 0,56% | 560.177,00 |
| 23.10.2025 | 187,36 | 188,61 | 185,13 | 188,03 | 0,02% | 684.559,00 |
| 22.10.2025 | 191,16 | 191,32 | 186,90 | 187,99 | -1,53% | 809.233,00 |