282,341$
-2,14%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 287,91 | 289,87 | 279,68 | 281,87 | -2,31% | - |
| 15.04.2024 | 298,10 | 298,10 | 286,95 | 288,53 | -0,11% | 1.090.351,00 |
| 12.04.2024 | 293,43 | 294,82 | 286,77 | 288,85 | -1,91% | 797.801,00 |
| 11.04.2024 | 297,77 | 298,27 | 292,40 | 294,47 | 0,42% | 859.838,00 |
| 10.04.2024 | 300,90 | 301,73 | 291,75 | 293,24 | -5,10% | 1.309.514,00 |
| 09.04.2024 | 308,59 | 312,23 | 306,55 | 308,99 | 0,24% | 668.206,00 |
| 08.04.2024 | 310,58 | 311,96 | 307,67 | 308,25 | -0,37% | 703.897,00 |
| 05.04.2024 | 306,00 | 309,46 | 305,00 | 309,41 | 0,99% | 541.220,00 |
| 04.04.2024 | 311,29 | 312,66 | 304,32 | 306,38 | -0,84% | 785.523,00 |
| 03.04.2024 | 309,80 | 311,66 | 305,58 | 308,98 | -0,43% | 932.790,00 |
| 02.04.2024 | 312,78 | 313,04 | 305,25 | 310,30 | -1,47% | 911.052,00 |
| 01.04.2024 | 316,44 | 319,78 | 314,13 | 314,93 | -0,82% | 1.007.941,00 |
| 28.03.2024 | 316,49 | 319,70 | 314,12 | 317,53 | 1,12% | 846.885,00 |
| 27.03.2024 | 312,94 | 315,27 | 309,43 | 314,02 | 1,82% | 601.229,00 |
| 26.03.2024 | 310,82 | 314,91 | 308,41 | 308,41 | -0,91% | 627.368,00 |
| 25.03.2024 | 314,00 | 317,65 | 309,22 | 311,24 | -0,44% | 968.420,00 |
| 22.03.2024 | 310,00 | 316,17 | 310,00 | 312,63 | -0,16% | 962.001,00 |
| 21.03.2024 | 298,83 | 313,29 | 297,59 | 313,13 | 6,13% | 1.622.999,00 |
| 20.03.2024 | 292,00 | 296,07 | 290,79 | 295,05 | 0,58% | 677.000,00 |
| 19.03.2024 | 285,54 | 293,36 | 285,13 | 293,36 | 2,84% | 1.084.709,00 |
| 18.03.2024 | 283,32 | 289,68 | 281,47 | 285,26 | 0,53% | 1.253.487,00 |
| 15.03.2024 | 283,61 | 286,09 | 278,54 | 283,77 | -0,66% | 3.560.566,00 |
| 14.03.2024 | 288,00 | 292,40 | 279,02 | 285,65 | 0,63% | 2.005.948,00 |
| 13.03.2024 | 263,11 | 289,80 | 261,21 | 283,87 | 17,76% | 5.099.345,00 |
| 12.03.2024 | 237,50 | 243,50 | 237,50 | 241,05 | 1,99% | 1.740.976,00 |
| 11.03.2024 | 237,36 | 239,87 | 234,26 | 236,35 | 0,62% | 1.787.382,00 |
| 08.03.2024 | 234,88 | 239,50 | 234,31 | 234,90 | -5,09% | 2.279.592,00 |
| 07.03.2024 | 242,33 | 249,04 | 241,28 | 247,49 | 3,25% | 1.181.810,00 |
| 06.03.2024 | 240,91 | 243,51 | 238,06 | 239,71 | -0,26% | 602.160,00 |
| 05.03.2024 | 234,99 | 243,59 | 234,99 | 240,33 | 1,13% | 992.690,00 |
| 04.03.2024 | 235,01 | 241,55 | 234,79 | 237,65 | 0,43% | 1.144.563,00 |
| 01.03.2024 | 236,32 | 237,46 | 233,86 | 236,64 | 0,47% | 600.668,00 |
| 29.02.2024 | 234,20 | 236,46 | 231,58 | 235,53 | 1,20% | 5.094.997,00 |
| 28.02.2024 | 230,82 | 235,38 | 230,82 | 232,74 | -0,30% | 666.660,00 |
| 27.02.2024 | 231,59 | 235,87 | 230,93 | 233,44 | 1,61% | 706.747,00 |
| 26.02.2024 | 226,50 | 232,00 | 226,49 | 229,73 | 1,38% | 883.336,00 |
| 23.02.2024 | 226,75 | 228,49 | 224,18 | 226,61 | 0,49% | 752.309,00 |
| 22.02.2024 | 222,69 | 226,56 | 221,85 | 225,50 | 2,52% | 628.690,00 |
| 21.02.2024 | 221,36 | 222,22 | 217,47 | 219,96 | -1,72% | 698.689,00 |
| 20.02.2024 | 224,50 | 225,32 | 220,07 | 223,82 | -1,01% | 824.612,00 |
| 16.02.2024 | 221,19 | 228,17 | 219,46 | 226,10 | 1,43% | 784.279,00 |
| 15.02.2024 | 224,00 | 225,23 | 220,42 | 222,92 | 0,23% | 417.368,00 |
| 14.02.2024 | 224,11 | 225,05 | 220,96 | 222,40 | 0,16% | 768.552,00 |
| 13.02.2024 | 219,76 | 223,58 | 216,39 | 222,04 | -2,09% | 1.203.150,00 |
| 12.02.2024 | 219,88 | 231,16 | 219,88 | 226,77 | 3,08% | 1.534.663,00 |
| 09.02.2024 | 216,57 | 222,59 | 216,24 | 219,99 | 1,91% | 1.003.870,00 |
| 08.02.2024 | 208,00 | 216,09 | 207,01 | 215,86 | 5,03% | 961.638,00 |
| 07.02.2024 | 204,57 | 207,32 | 203,37 | 205,52 | 0,41% | 484.288,00 |
| 06.02.2024 | 199,73 | 205,37 | 199,60 | 204,69 | 2,50% | 513.760,00 |
| 05.02.2024 | 197,86 | 199,91 | 195,15 | 199,69 | -0,32% | 566.813,00 |
| 02.02.2024 | 195,01 | 201,70 | 192,51 | 200,34 | 1,71% | 769.805,00 |
| 01.02.2024 | 195,61 | 197,62 | 191,53 | 196,98 | 1,86% | 819.920,00 |
| 31.01.2024 | 199,83 | 199,99 | 192,98 | 193,39 | -3,58% | 1.329.053,00 |
| 30.01.2024 | 200,35 | 201,85 | 198,64 | 200,58 | -0,45% | 712.887,00 |
| 29.01.2024 | 208,06 | 208,51 | 197,09 | 201,49 | -3,39% | 1.333.773,00 |
| 26.01.2024 | 210,84 | 211,75 | 208,09 | 208,55 | -0,76% | 469.874,00 |
| 25.01.2024 | 208,59 | 210,90 | 207,73 | 210,14 | 1,17% | 577.104,00 |
| 24.01.2024 | 212,52 | 212,52 | 206,00 | 207,72 | -1,36% | 460.924,00 |
| 23.01.2024 | 210,73 | 211,96 | 208,10 | 210,59 | 0,48% | 676.492,00 |
| 22.01.2024 | 207,96 | 210,34 | 205,64 | 209,59 | 1,54% | 969.110,00 |
| 19.01.2024 | 207,15 | 207,30 | 201,62 | 206,42 | -0,23% | 786.781,00 |
| 18.01.2024 | 204,83 | 208,00 | 203,61 | 206,89 | 1,46% | 1.186.545,00 |
| 17.01.2024 | 200,81 | 204,66 | 200,45 | 203,92 | 0,45% | 632.646,00 |
| 16.01.2024 | 200,87 | 203,72 | 199,81 | 203,00 | -0,47% | 790.386,00 |
| 12.01.2024 | 202,57 | 204,48 | 200,65 | 203,96 | 0,80% | 493.836,00 |
| 11.01.2024 | 205,62 | 205,62 | 196,02 | 202,34 | 2,15% | 808.975,00 |
| 10.01.2024 | 200,00 | 201,16 | 197,90 | 198,08 | -0,32% | 440.624,00 |
| 09.01.2024 | 197,45 | 199,88 | 197,45 | 198,72 | -0,35% | 419.959,00 |
| 08.01.2024 | 197,05 | 200,91 | 196,86 | 199,41 | 1,67% | 464.385,00 |
| 05.01.2024 | 193,44 | 197,37 | 193,44 | 196,13 | 0,48% | 562.000,00 |
| 04.01.2024 | 194,28 | 197,02 | 193,07 | 195,19 | 0,33% | 812.952,00 |
| 03.01.2024 | 200,69 | 201,34 | 193,48 | 194,55 | -4,31% | 1.056.836,00 |
| 02.01.2024 | 201,00 | 204,60 | 199,61 | 203,31 | 0,76% | 651.022,00 |
| 29.12.2023 | 202,66 | 204,45 | 200,77 | 201,78 | -0,75% | 488.087,00 |
| 28.12.2023 | 202,50 | 203,87 | 201,48 | 203,31 | -0,04% | 330.189,00 |
| 27.12.2023 | 203,19 | 205,36 | 201,51 | 203,40 | 0,31% | 498.389,00 |
| 26.12.2023 | 203,85 | 204,18 | 202,10 | 202,77 | -0,39% | 358.881,00 |
| 22.12.2023 | 203,91 | 204,40 | 201,73 | 203,57 | -0,58% | 436.080,00 |
| 21.12.2023 | 204,15 | 204,92 | 202,35 | 204,76 | 1,63% | 476.935,00 |
| 20.12.2023 | 201,17 | 205,07 | 200,76 | 201,48 | -0,85% | 525.809,00 |
| 19.12.2023 | 201,53 | 205,58 | 199,30 | 203,21 | 1,73% | 806.301,00 |
| 18.12.2023 | 204,68 | 204,68 | 197,85 | 199,76 | -2,44% | 954.448,00 |
| 15.12.2023 | 205,69 | 206,02 | 202,03 | 204,76 | -0,82% | 1.573.980,00 |
| 14.12.2023 | 200,24 | 209,27 | 198,85 | 206,46 | 4,50% | 1.876.574,00 |
| 13.12.2023 | 190,26 | 198,53 | 190,04 | 197,57 | 4,20% | 1.041.230,00 |
| 12.12.2023 | 194,25 | 194,97 | 189,25 | 189,61 | -2,87% | 1.264.460,00 |
| 11.12.2023 | 195,22 | 195,96 | 192,78 | 195,21 | 0,21% | 610.539,00 |
| 08.12.2023 | 192,79 | 195,79 | 192,46 | 194,81 | -0,26% | 654.950,00 |
| 07.12.2023 | 194,32 | 197,22 | 194,15 | 195,32 | 0,74% | 673.597,00 |
| 06.12.2023 | 196,19 | 197,50 | 193,00 | 193,89 | -0,69% | 803.258,00 |
| 05.12.2023 | 195,62 | 197,71 | 194,43 | 195,24 | -1,54% | 816.434,00 |
| 04.12.2023 | 194,54 | 199,32 | 194,52 | 198,30 | 1,25% | 1.165.145,00 |
| 01.12.2023 | 187,89 | 196,05 | 187,41 | 195,85 | 4,43% | 1.111.901,00 |
| 30.11.2023 | 188,39 | 188,59 | 185,10 | 187,54 | 0,21% | 775.723,00 |
| 29.11.2023 | 185,00 | 188,22 | 184,38 | 187,14 | 1,70% | 737.836,00 |
| 28.11.2023 | 183,67 | 184,95 | 181,74 | 184,02 | 0,27% | 838.400,00 |
| 27.11.2023 | 183,00 | 184,40 | 182,01 | 183,52 | -0,01% | 690.715,00 |
| 24.11.2023 | 181,71 | 183,57 | 180,61 | 183,54 | 1,14% | 253.751,00 |
| 22.11.2023 | 181,00 | 182,69 | 179,74 | 181,47 | 0,85% | 488.308,00 |
| 21.11.2023 | 180,38 | 180,92 | 177,26 | 179,94 | -1,10% | 888.960,00 |