192,180$
0,36%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 192,83 | 193,79 | 191,13 | 192,29 | 0,41% | 19.749,00 |
| 14.10.2025 | 187,76 | 192,73 | 185,11 | 191,50 | 0,79% | 968.549,00 |
| 13.10.2025 | 184,03 | 190,56 | 184,03 | 190,00 | 4,71% | 881.050,00 |
| 10.10.2025 | 190,87 | 192,27 | 181,13 | 181,45 | -4,14% | 1.936.621,00 |
| 09.10.2025 | 191,02 | 191,19 | 187,44 | 189,29 | -0,95% | 1.271.078,00 |
| 08.10.2025 | 189,99 | 191,47 | 188,32 | 191,11 | 1,08% | 982.358,00 |
| 07.10.2025 | 196,09 | 196,09 | 188,84 | 189,06 | -3,61% | 1.502.589,00 |
| 06.10.2025 | 199,00 | 199,10 | 195,51 | 196,15 | -1,57% | 965.106,00 |
| 03.10.2025 | 197,90 | 203,67 | 196,49 | 199,28 | 1,60% | 111.300,00 |
| 02.10.2025 | 195,40 | 196,17 | 192,97 | 196,14 | 0,43% | 822.975,00 |
| 01.10.2025 | 194,86 | 197,35 | 192,82 | 195,30 | -0,08% | 848.931,00 |
| 30.09.2025 | 192,00 | 197,24 | 192,00 | 195,45 | 1,81% | 1.118.261,00 |
| 29.09.2025 | 197,51 | 197,51 | 191,38 | 191,98 | -4,65% | 1.533.320,00 |
| 26.09.2025 | 197,07 | 202,45 | 196,00 | 201,35 | 0,12% | 880.780,00 |
| 25.09.2025 | 197,94 | 202,31 | 196,24 | 201,11 | 0,36% | 1.207.040,00 |
| 24.09.2025 | 198,13 | 201,28 | 198,01 | 200,39 | 0,00% | 1.117.060,00 |
| 23.09.2025 | 198,00 | 201,99 | 197,30 | 200,38 | 1,89% | 1.556.463,00 |
| 22.09.2025 | 197,40 | 197,85 | 195,08 | 196,66 | -0,80% | 809.018,00 |
| 19.09.2025 | 200,00 | 200,25 | 195,14 | 198,25 | -0,69% | 2.629.087,00 |
| 18.09.2025 | 197,63 | 200,04 | 195,95 | 199,62 | 1,53% | 965.123,00 |
| 17.09.2025 | 196,77 | 203,10 | 195,95 | 196,61 | 0,28% | 917.474,00 |
| 16.09.2025 | 201,00 | 201,38 | 193,62 | 196,06 | -2,49% | 941.676,00 |
| 15.09.2025 | 197,09 | 201,39 | 196,10 | 201,07 | 2,09% | 893.769,00 |
| 12.09.2025 | 200,90 | 203,23 | 195,78 | 196,95 | -3,23% | 741.324,00 |
| 11.09.2025 | 203,54 | 205,17 | 202,96 | 203,52 | 0,42% | 850.751,00 |
| 10.09.2025 | 202,08 | 203,92 | 201,00 | 202,67 | 0,01% | 796.428,00 |
| 09.09.2025 | 202,18 | 203,06 | 200,02 | 202,64 | -0,31% | 687.211,00 |
| 08.09.2025 | 202,48 | 204,36 | 201,79 | 203,26 | 0,41% | 1.193.926,00 |
| 05.09.2025 | 204,35 | 206,40 | 199,95 | 202,42 | -0,24% | 1.122.345,00 |
| 04.09.2025 | 192,40 | 203,26 | 192,40 | 202,91 | 5,61% | 1.331.747,00 |
| 03.09.2025 | 191,00 | 194,14 | 190,68 | 192,13 | 0,09% | 919.470,00 |
| 02.09.2025 | 187,01 | 191,96 | 186,00 | 191,96 | 2,00% | 1.280.158,00 |
| 29.08.2025 | 187,44 | 188,72 | 186,01 | 188,19 | 0,07% | 1.613.112,00 |
| 28.08.2025 | 193,50 | 194,51 | 186,33 | 188,06 | -2,14% | 1.692.393,00 |
| 27.08.2025 | 204,01 | 205,00 | 191,34 | 192,17 | -2,91% | 2.757.383,00 |
| 26.08.2025 | 198,74 | 200,42 | 193,88 | 197,93 | -0,02% | 2.939.240,00 |
| 25.08.2025 | 196,10 | 200,66 | 193,90 | 197,96 | -2,68% | 1.645.157,00 |
| 22.08.2025 | 198,25 | 204,52 | 197,61 | 203,42 | 3,15% | 1.770.980,00 |
| 21.08.2025 | 198,00 | 198,02 | 194,31 | 197,21 | -1,03% | 1.093.116,00 |
| 20.08.2025 | 201,64 | 202,07 | 197,93 | 199,27 | -1,69% | 1.209.760,00 |
| 19.08.2025 | 202,15 | 206,01 | 201,49 | 202,69 | 0,52% | 1.392.901,00 |
| 18.08.2025 | 202,94 | 203,06 | 199,84 | 201,65 | -0,78% | 1.001.699,00 |
| 15.08.2025 | 206,48 | 206,48 | 202,76 | 203,23 | -1,08% | 1.036.476,00 |
| 14.08.2025 | 205,06 | 206,84 | 202,93 | 205,44 | -2,26% | 1.333.895,00 |
| 13.08.2025 | 207,77 | 210,59 | 206,31 | 210,20 | 1,56% | 2.158.820,00 |
| 12.08.2025 | 202,53 | 207,35 | 201,93 | 206,97 | 3,49% | 1.223.226,00 |
| 11.08.2025 | 200,15 | 201,00 | 197,23 | 200,00 | 0,29% | 1.061.619,00 |
| 08.08.2025 | 201,04 | 201,16 | 197,78 | 199,42 | -0,09% | 1.075.637,00 |
| 07.08.2025 | 204,00 | 206,37 | 197,57 | 199,60 | -0,57% | 1.260.024,00 |
| 06.08.2025 | 203,77 | 205,35 | 200,48 | 200,75 | -1,49% | 1.182.423,00 |
| 05.08.2025 | 200,71 | 204,59 | 198,98 | 203,78 | 1,63% | 1.224.031,00 |
| 04.08.2025 | 191,72 | 201,10 | 191,72 | 200,52 | 6,85% | 1.710.499,00 |
| 01.08.2025 | 184,20 | 189,45 | 181,51 | 187,67 | 0,33% | 1.407.353,00 |
| 31.07.2025 | 189,00 | 191,33 | 186,04 | 187,05 | -1,83% | 1.311.987,00 |
| 30.07.2025 | 186,72 | 192,38 | 186,72 | 190,53 | 1,83% | 1.945.965,00 |
| 29.07.2025 | 187,93 | 188,56 | 184,26 | 187,11 | -0,60% | 1.165.952,00 |
| 28.07.2025 | 182,76 | 188,91 | 181,32 | 188,23 | 3,59% | 1.225.999,00 |
| 25.07.2025 | 181,90 | 182,49 | 180,21 | 181,71 | 0,65% | 818.202,00 |
| 24.07.2025 | 181,96 | 183,96 | 179,26 | 180,54 | -1,69% | 1.046.921,00 |
| 23.07.2025 | 183,00 | 185,28 | 181,21 | 183,65 | 2,82% | 1.376.562,00 |
| 22.07.2025 | 173,55 | 179,33 | 173,20 | 178,61 | 3,72% | 1.053.789,00 |
| 21.07.2025 | 171,53 | 174,74 | 170,23 | 172,20 | 1,06% | 964.955,00 |
| 18.07.2025 | 171,13 | 171,13 | 169,36 | 170,39 | 0,11% | 1.082.277,00 |
| 17.07.2025 | 165,69 | 171,32 | 165,58 | 170,20 | 3,15% | 1.345.553,00 |
| 16.07.2025 | 164,04 | 165,54 | 161,76 | 165,01 | 0,85% | 1.084.090,00 |
| 15.07.2025 | 171,48 | 172,20 | 163,53 | 163,62 | -4,01% | 1.526.971,00 |
| 14.07.2025 | 174,32 | 175,68 | 169,99 | 170,46 | -2,49% | 1.006.285,00 |
| 11.07.2025 | 174,40 | 176,39 | 174,40 | 174,82 | -0,95% | 837.574,00 |
| 10.07.2025 | 174,85 | 178,17 | 173,79 | 176,50 | 1,59% | 1.202.157,00 |
| 09.07.2025 | 169,64 | 174,07 | 168,44 | 173,73 | 2,67% | 920.523,00 |
| 08.07.2025 | 169,19 | 170,82 | 165,19 | 169,21 | 0,00% | 1.292.925,00 |
| 07.07.2025 | 172,04 | 172,76 | 168,14 | 169,21 | -2,30% | 1.024.908,00 |
| 03.07.2025 | 172,60 | 173,95 | 171,95 | 173,19 | 0,01% | 746.331,00 |
| 02.07.2025 | 169,24 | 174,27 | 169,22 | 173,18 | 2,36% | 1.606.696,00 |
| 01.07.2025 | 162,40 | 172,64 | 162,40 | 169,19 | 3,56% | 1.424.376,00 |
| 30.06.2025 | 164,66 | 165,37 | 161,63 | 163,37 | -0,52% | 1.696.827,00 |
| 27.06.2025 | 162,66 | 165,41 | 161,97 | 164,22 | 1,41% | 2.786.450,00 |
| 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% | 3.326.716,00 |
| 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 | 153,82 | 161,20 | 152,20 | 153,96 | -0,55% | 2.159.008,00 |
| 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 | 159,50 | 160,51 | 157,16 | 157,80 | -0,11% | 1.291.979,00 |
| 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% | 2.532.692,00 |
| 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 |