294,050€
2,03%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 293,30 | 295,55 | 292,30 | 294,00 | 2,01% | - |
27.03.2024 | 285,80 | 288,20 | 285,80 | 288,20 | 0,49% | 22,00 |
26.03.2024 | 285,20 | 286,80 | 283,70 | 286,80 | 0,35% | 71,00 |
25.03.2024 | 289,70 | 290,10 | 285,80 | 285,80 | -1,45% | 7,00 |
22.03.2024 | 286,70 | 291,50 | 286,70 | 290,00 | 1,54% | 42,00 |
21.03.2024 | 270,40 | 285,60 | 270,40 | 285,60 | 5,31% | 13,00 |
20.03.2024 | 269,90 | 271,20 | 269,90 | 271,20 | 1,84% | 11,00 |
19.03.2024 | 262,50 | 266,30 | 262,50 | 266,30 | 0,99% | 32,00 |
18.03.2024 | 261,20 | 263,70 | 261,20 | 263,70 | 2,17% | 31,00 |
15.03.2024 | 264,00 | 265,70 | 257,10 | 258,10 | -0,35% | 73,00 |
14.03.2024 | 260,10 | 260,10 | 255,60 | 259,00 | 0,78% | 638,00 |
13.03.2024 | 227,00 | 262,30 | 227,00 | 257,00 | 15,71% | 188,00 |
12.03.2024 | 222,10 | 222,10 | 222,10 | 222,10 | 1,60% | 25,00 |
11.03.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 1,77% | 5,00 |
08.03.2024 | 226,70 | 226,70 | 214,80 | 214,80 | -5,17% | 74,00 |
07.03.2024 | 220,30 | 226,50 | 218,70 | 226,50 | 3,66% | 14,00 |
06.03.2024 | 223,60 | 223,60 | 218,50 | 218,50 | 2,01% | 95,00 |
05.03.2024 | 217,90 | 217,90 | 214,20 | 214,20 | -3,30% | 80,00 |
04.03.2024 | 221,50 | 221,50 | 221,50 | 221,50 | 1,23% | 3,00 |
01.03.2024 | 218,80 | 218,80 | 218,80 | 218,80 | 1,63% | 1,00 |
29.02.2024 | 213,30 | 216,20 | 213,30 | 215,30 | -0,14% | 51,00 |
27.02.2024 | 210,90 | 215,60 | 210,90 | 215,60 | 1,22% | 21,00 |
26.02.2024 | 213,00 | 213,00 | 213,00 | 213,00 | 1,43% | 7,00 |
23.02.2024 | 209,70 | 210,00 | 207,10 | 210,00 | 2,14% | 115,00 |
22.02.2024 | 205,60 | 205,60 | 205,60 | 205,60 | 1,18% | 3,00 |
21.02.2024 | 203,20 | 203,20 | 203,20 | 203,20 | -3,56% | 2,00 |
16.02.2024 | 210,70 | 210,70 | 210,70 | 210,70 | 2,23% | 3,00 |
15.02.2024 | 208,50 | 208,50 | 206,10 | 206,10 | -1,25% | 41,00 |
14.02.2024 | 208,70 | 208,70 | 208,70 | 208,70 | 2,66% | 19,00 |
13.02.2024 | 209,60 | 209,60 | 203,30 | 203,30 | -3,79% | 5,00 |
12.02.2024 | 203,00 | 212,40 | 203,00 | 211,30 | 2,82% | 22,00 |
09.02.2024 | 205,50 | 205,50 | 205,50 | 205,50 | 4,90% | 30,00 |
08.02.2024 | 190,00 | 195,90 | 190,00 | 195,90 | 2,65% | 8,00 |
07.02.2024 | 190,85 | 190,85 | 190,85 | 190,85 | 0,53% | 1,00 |
06.02.2024 | 189,85 | 189,85 | 189,85 | 189,85 | 2,68% | 12,00 |
05.02.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 2,67% | 1,00 |
01.02.2024 | 180,10 | 180,10 | 180,10 | 180,10 | -2,12% | 2,00 |
29.01.2024 | 187,50 | 187,50 | 184,00 | 184,00 | -4,81% | 28,00 |
26.01.2024 | 193,30 | 193,30 | 193,30 | 193,30 | -0,26% | 49,00 |
25.01.2024 | 190,40 | 193,80 | 190,40 | 193,80 | 0,54% | 44,00 |
23.01.2024 | 192,75 | 192,75 | 192,75 | 192,75 | 3,63% | 1,00 |
19.01.2024 | 186,00 | 186,00 | 186,00 | 186,00 | -1,01% | 8,00 |
18.01.2024 | 187,90 | 187,90 | 187,90 | 187,90 | 0,48% | 10,00 |
17.01.2024 | 187,00 | 187,00 | 187,00 | 187,00 | 0,73% | 45,00 |
15.01.2024 | 186,70 | 186,70 | 185,65 | 185,65 | 0,43% | 7,00 |
12.01.2024 | 184,85 | 184,85 | 184,85 | 184,85 | -0,27% | 16,00 |
11.01.2024 | 180,20 | 185,35 | 180,20 | 185,35 | 2,21% | 43,00 |
09.01.2024 | 181,20 | 182,30 | 181,20 | 181,35 | 1,00% | 47,00 |
08.01.2024 | 179,55 | 179,55 | 179,55 | 179,55 | 0,93% | 1,00 |
05.01.2024 | 177,90 | 177,90 | 177,90 | 177,90 | -0,06% | 1,00 |
04.01.2024 | 177,40 | 178,00 | 177,40 | 178,00 | -0,67% | 8,00 |
03.01.2024 | 186,55 | 186,55 | 179,20 | 179,20 | -2,61% | 110,00 |
02.01.2024 | 184,00 | 184,00 | 184,00 | 184,00 | 0,79% | 1,00 |
28.12.2023 | 183,70 | 183,70 | 182,10 | 182,55 | -0,79% | 33,00 |
27.12.2023 | 184,10 | 184,30 | 184,00 | 184,00 | -0,05% | 5,00 |
22.12.2023 | 184,05 | 184,10 | 184,05 | 184,10 | -0,27% | 110,00 |
21.12.2023 | 184,00 | 184,85 | 184,00 | 184,60 | -0,51% | 35,00 |
20.12.2023 | 185,55 | 185,55 | 185,55 | 185,55 | -0,35% | 1,00 |
19.12.2023 | 183,50 | 186,20 | 183,50 | 186,20 | 1,86% | 132,00 |
18.12.2023 | 187,25 | 187,25 | 182,80 | 182,80 | -2,04% | 21,00 |
15.12.2023 | 189,70 | 189,70 | 186,60 | 186,60 | -1,11% | 12,00 |
14.12.2023 | 182,40 | 188,70 | 181,30 | 188,70 | 3,91% | 92,00 |
13.12.2023 | 180,00 | 181,60 | 180,00 | 181,60 | 1,25% | 102,00 |
12.12.2023 | 181,85 | 181,85 | 179,35 | 179,35 | -0,83% | 137,00 |
11.12.2023 | 180,10 | 180,85 | 179,00 | 180,85 | 0,19% | 93,00 |
08.12.2023 | 179,55 | 180,50 | 179,55 | 180,50 | 0,08% | 27,00 |
07.12.2023 | 180,35 | 180,35 | 180,35 | 180,35 | 0,06% | 1,00 |
06.12.2023 | 180,25 | 180,25 | 180,25 | 180,25 | -0,50% | 10,00 |
05.12.2023 | 181,35 | 181,35 | 181,15 | 181,15 | -0,47% | 61,00 |
04.12.2023 | 180,60 | 182,00 | 180,60 | 182,00 | 3,97% | 21,00 |
01.12.2023 | 172,95 | 175,05 | 172,95 | 175,05 | 2,19% | 13,00 |
30.11.2023 | 167,85 | 171,30 | 167,85 | 171,30 | 3,29% | 45,00 |
24.11.2023 | 165,85 | 165,85 | 165,85 | 165,85 | -0,03% | 1,00 |
23.11.2023 | 166,70 | 166,70 | 165,90 | 165,90 | -0,09% | 22,00 |
22.11.2023 | 167,20 | 167,20 | 165,80 | 166,05 | -0,21% | 941,00 |
21.11.2023 | 166,40 | 166,40 | 166,40 | 166,40 | 1,46% | 3,00 |
20.11.2023 | 164,00 | 164,00 | 164,00 | 164,00 | -1,20% | 20,00 |
17.11.2023 | 165,60 | 166,00 | 165,60 | 166,00 | 6,72% | 46,00 |
16.11.2023 | 148,25 | 156,70 | 140,55 | 155,55 | 6,25% | 121,00 |
15.11.2023 | 146,40 | 146,40 | 146,40 | 146,40 | 5,93% | 2,00 |
14.11.2023 | 138,20 | 138,20 | 138,20 | 138,20 | -0,36% | 7,00 |
13.11.2023 | 138,70 | 138,70 | 138,70 | 138,70 | 1,39% | 7,00 |
10.11.2023 | 136,80 | 136,80 | 136,80 | 136,80 | -1,87% | 10,00 |
09.11.2023 | 139,40 | 139,40 | 139,40 | 139,40 | -1,90% | 1,00 |
08.11.2023 | 140,15 | 142,10 | 139,00 | 142,10 | 1,00% | 345,00 |
07.11.2023 | 142,50 | 142,50 | 140,70 | 140,70 | -0,99% | 37,00 |
06.11.2023 | 142,10 | 142,10 | 142,10 | 142,10 | -1,32% | 32,00 |
03.11.2023 | 143,60 | 144,00 | 143,60 | 144,00 | 1,59% | 16,00 |
02.11.2023 | 141,75 | 141,75 | 141,75 | 141,75 | -0,67% | 14,00 |
01.11.2023 | 142,50 | 142,70 | 142,50 | 142,70 | 3,00% | 18,00 |
30.10.2023 | 138,55 | 138,55 | 138,55 | 138,55 | 1,50% | 14,00 |
27.10.2023 | 136,50 | 136,50 | 136,50 | 136,50 | -0,51% | 7,00 |
26.10.2023 | 140,40 | 140,40 | 137,20 | 137,20 | -7,83% | 11,00 |
23.10.2023 | 148,85 | 148,85 | 148,85 | 148,85 | -0,10% | 1,00 |
20.10.2023 | 149,00 | 149,00 | 149,00 | 149,00 | -1,32% | 3,00 |
19.10.2023 | 150,40 | 151,00 | 150,40 | 151,00 | -0,23% | 102,00 |
18.10.2023 | 153,65 | 153,65 | 151,35 | 151,35 | -1,91% | 100,00 |
17.10.2023 | 154,50 | 154,50 | 154,30 | 154,30 | 0,16% | 157,00 |
16.10.2023 | 154,40 | 154,40 | 154,05 | 154,05 | -0,45% | 24,00 |
13.10.2023 | 155,00 | 155,00 | 154,75 | 154,75 | 1,44% | 16,00 |