239,360$
3,04%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 233,21 | 240,46 | 231,69 | 238,70 | 2,76% | 1.202.694,00 |
| 02.10.2026 | 237,44 | 237,84 | 231,21 | 232,30 | -0,47% | 944.948,00 |
| 01.10.2026 | 229,54 | 233,89 | 225,22 | 233,39 | 2,39% | 1.479.910,00 |
| 30.09.2026 | 232,56 | 233,42 | 227,92 | 227,94 | -0,88% | 1.126.094,00 |
| 29.09.2026 | 232,67 | 233,40 | 228,26 | 229,96 | -0,46% | 655.286,00 |
| 28.09.2026 | 228,39 | 232,88 | 226,22 | 231,03 | -0,38% | 749.775,00 |
| 25.09.2026 | 228,67 | 233,84 | 226,87 | 231,90 | 1,42% | 624.209,00 |
| 24.09.2026 | 227,93 | 229,82 | 225,80 | 228,66 | 0,36% | 859.833,00 |
| 23.09.2026 | 231,44 | 232,83 | 227,52 | 227,83 | -2,09% | 1.080.777,00 |
| 22.09.2026 | 231,12 | 234,33 | 230,24 | 232,69 | 2,43% | 1.082.431,00 |
| 21.09.2026 | 226,10 | 228,89 | 222,77 | 227,16 | 1,32% | 1.000.271,00 |
| 18.09.2026 | 220,39 | 224,43 | 217,55 | 224,20 | 2,41% | 2.729.116,00 |
| 17.09.2026 | 222,66 | 224,33 | 218,35 | 218,92 | 0,33% | 1.057.294,00 |
| 16.09.2026 | 220,56 | 224,67 | 216,68 | 218,20 | -1,48% | 1.226.286,00 |
| 15.09.2026 | 229,69 | 229,69 | 220,85 | 221,47 | -3,47% | 1.543.336,00 |
| 14.09.2026 | 224,34 | 229,91 | 220,60 | 229,43 | 1,41% | 990.312,00 |
| 11.09.2026 | 227,79 | 228,25 | 225,46 | 226,23 | 1,11% | 843.105,00 |
| 10.09.2026 | 225,17 | 227,11 | 221,15 | 223,74 | -1,66% | 944.141,00 |
| 09.09.2026 | 230,35 | 230,35 | 225,57 | 227,52 | -0,14% | 1.230.531,00 |
| 08.09.2026 | 229,24 | 230,90 | 225,07 | 227,83 | 0,18% | 1.289.435,00 |
| 04.09.2026 | 221,66 | 228,30 | 220,99 | 227,42 | 2,09% | 1.033.169,00 |
| 03.09.2026 | 224,27 | 224,83 | 218,60 | 222,76 | 0,47% | 1.083.940,00 |
| 02.09.2026 | 221,42 | 224,66 | 220,71 | 221,72 | -0,18% | 1.366.667,00 |
| 01.09.2026 | 224,51 | 226,00 | 219,83 | 222,12 | -2,69% | 1.164.238,00 |
| 31.08.2026 | 232,06 | 232,26 | 224,16 | 228,25 | -2,91% | 1.764.568,00 |
| 28.08.2026 | 235,67 | 238,99 | 231,42 | 235,09 | -1,39% | 972.389,00 |
| 27.08.2026 | 236,26 | 248,07 | 233,45 | 238,40 | 0,41% | 1.649.442,00 |
| 26.08.2026 | 224,00 | 241,86 | 221,34 | 237,43 | 1,15% | 2.427.553,00 |
| 25.08.2026 | 240,25 | 240,25 | 230,63 | 234,74 | -1,27% | 1.457.012,00 |
| 24.08.2026 | 238,74 | 242,46 | 237,62 | 237,77 | 0,08% | 992.090,00 |
| 21.08.2026 | 236,12 | 238,06 | 234,00 | 237,58 | 0,80% | 884.239,00 |
| 20.08.2026 | 238,58 | 238,85 | 233,33 | 235,70 | -2,73% | 786.077,00 |
| 19.08.2026 | 242,45 | 249,77 | 240,41 | 242,31 | 0,38% | 699.110,00 |
| 18.08.2026 | 241,50 | 244,84 | 237,62 | 241,39 | 0,40% | 596.993,00 |
| 17.08.2026 | 239,11 | 241,10 | 237,99 | 240,42 | -0,48% | 1.202.125,00 |
| 14.08.2026 | 244,10 | 244,12 | 239,48 | 241,58 | -0,35% | 708.414,00 |
| 13.08.2026 | 248,88 | 248,96 | 242,23 | 242,44 | -1,11% | 682.096,00 |
| 12.08.2026 | 249,62 | 251,38 | 244,46 | 245,15 | -2,17% | 761.399,00 |
| 11.08.2026 | 248,59 | 254,89 | 248,19 | 250,59 | -0,09% | 730.311,00 |
| 10.08.2026 | 249,06 | 252,66 | 249,06 | 250,82 | -0,38% | 900.111,00 |
| 07.08.2026 | 246,39 | 251,89 | 245,21 | 251,78 | 1,98% | 995.651,00 |
| 06.08.2026 | 250,19 | 251,07 | 245,45 | 246,89 | -0,54% | 946.854,00 |
| 05.08.2026 | 247,69 | 252,99 | 247,60 | 248,24 | -0,26% | 1.084.326,00 |
| 04.08.2026 | 245,55 | 250,83 | 245,00 | 248,88 | 3,79% | 1.503.515,00 |
| 03.08.2026 | 233,37 | 240,90 | 232,84 | 239,80 | 4,87% | 845.300,00 |
| 31.07.2026 | 232,65 | 235,03 | 228,52 | 228,66 | -2,00% | 826.625,00 |
| 30.07.2026 | 231,61 | 233,98 | 228,80 | 233,32 | -0,21% | 643.023,00 |
| 29.07.2026 | 233,17 | 236,92 | 230,58 | 233,81 | -1,06% | 644.947,00 |
| 28.07.2026 | 237,68 | 241,94 | 234,06 | 236,32 | 0,82% | 1.055.463,00 |
| 27.07.2026 | 230,36 | 234,95 | 230,27 | 234,39 | 3,37% | 814.232,00 |
| 24.07.2026 | 217,66 | 228,00 | 217,66 | 226,74 | 3,72% | 750.939,00 |
| 23.07.2026 | 217,60 | 220,00 | 215,77 | 218,60 | -1,68% | 767.582,00 |
| 22.07.2026 | 220,55 | 223,05 | 220,21 | 222,34 | 0,55% | 532.613,00 |
| 21.07.2026 | 224,43 | 225,02 | 218,74 | 221,13 | -0,99% | 686.884,00 |
| 20.07.2026 | 229,51 | 229,55 | 222,96 | 223,34 | -2,22% | 754.484,00 |
| 17.07.2026 | 225,85 | 233,74 | 224,95 | 228,41 | 0,01% | 1.746.203,00 |
| 16.07.2026 | 221,81 | 231,97 | 221,81 | 228,38 | 2,49% | 827.647,00 |
| 15.07.2026 | 219,88 | 223,37 | 218,47 | 222,84 | 1,13% | 913.558,00 |
| 14.07.2026 | 218,90 | 221,90 | 218,09 | 220,34 | 1,70% | 740.668,00 |
| 13.07.2026 | 222,15 | 224,00 | 214,19 | 216,65 | -2,30% | 1.087.425,00 |
| 10.07.2026 | 221,24 | 224,69 | 220,99 | 221,75 | 0,90% | 1.001.269,00 |
| 09.07.2026 | 218,95 | 224,05 | 218,95 | 219,77 | 0,66% | 822.143,00 |
| 08.07.2026 | 218,43 | 219,02 | 215,12 | 218,32 | -1,87% | 980.318,00 |
| 07.07.2026 | 225,65 | 225,65 | 219,96 | 222,49 | -0,60% | 804.669,00 |
| 06.07.2026 | 227,00 | 228,01 | 222,25 | 223,83 | -1,63% | 913.222,00 |
| 02.07.2026 | 228,00 | 229,57 | 223,35 | 227,53 | -0,27% | 1.070.020,00 |
| 01.07.2026 | 235,47 | 235,47 | 227,98 | 228,15 | -2,12% | 1.525.073,00 |
| 30.06.2026 | 241,81 | 241,81 | 232,74 | 233,10 | -2,94% | 1.204.658,00 |
| 29.06.2026 | 237,22 | 240,82 | 234,98 | 240,17 | 0,41% | 875.442,00 |
| 26.06.2026 | 239,10 | 240,41 | 236,05 | 239,19 | -0,36% | 1.735.277,00 |
| 25.06.2026 | 238,94 | 244,65 | 238,17 | 240,06 | 1,87% | 1.438.405,00 |
| 24.06.2026 | 227,89 | 239,95 | 227,89 | 235,66 | 4,21% | 1.344.496,00 |
| 23.06.2026 | 222,60 | 227,35 | 222,60 | 226,14 | 0,04% | 1.109.161,00 |
| 22.06.2026 | 223,71 | 228,85 | 223,41 | 226,06 | -0,38% | 1.076.372,00 |
| 18.06.2026 | 226,00 | 230,65 | 223,99 | 226,92 | 2,61% | 2.523.918,00 |
| 17.06.2026 | 228,01 | 234,41 | 220,69 | 221,15 | -2,65% | 2.018.035,00 |
| 16.06.2026 | 225,15 | 230,95 | 223,75 | 227,18 | 1,74% | 1.212.404,00 |
| 15.06.2026 | 228,79 | 230,50 | 222,75 | 223,29 | -0,11% | 1.393.710,00 |
| 12.06.2026 | 222,13 | 224,33 | 218,70 | 223,54 | 2,19% | 1.489.808,00 |
| 11.06.2026 | 208,58 | 219,38 | 208,13 | 218,74 | 5,70% | 1.074.584,00 |
| 10.06.2026 | 213,44 | 213,85 | 206,94 | 206,94 | -2,92% | 1.061.693,00 |
| 09.06.2026 | 204,82 | 215,72 | 202,22 | 213,17 | 5,27% | 1.340.913,00 |
| 08.06.2026 | 203,07 | 208,30 | 201,64 | 202,49 | -1,21% | 899.072,00 |
| 05.06.2026 | 205,99 | 207,77 | 204,71 | 204,98 | -1,49% | 829.764,00 |
| 04.06.2026 | 210,09 | 210,49 | 207,26 | 208,09 | 0,47% | 888.246,00 |
| 03.06.2026 | 202,76 | 207,63 | 200,40 | 207,11 | 1,60% | 738.338,00 |
| 02.06.2026 | 201,24 | 205,75 | 200,71 | 203,84 | 0,84% | 865.744,00 |
| 01.06.2026 | 201,47 | 202,88 | 197,82 | 202,14 | -0,70% | 811.219,00 |
| 29.05.2026 | 205,77 | 208,36 | 203,46 | 203,57 | -0,99% | 1.717.743,00 |
| 28.05.2026 | 200,72 | 207,45 | 199,21 | 205,60 | 1,19% | 1.135.640,00 |
| 27.05.2026 | 200,00 | 206,93 | 199,97 | 203,18 | 2,42% | 1.169.273,00 |
| 26.05.2026 | 196,00 | 199,55 | 194,91 | 198,38 | 3,05% | 965.765,00 |
| 22.05.2026 | 192,70 | 193,95 | 191,20 | 192,50 | 0,29% | 1.001.593,00 |
| 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% | 1.212.919,00 |
| 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 |