Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 128,79 | 133,04 | 128,22 | 131,53 | 2,64% | - |
| 25.02.2021 | 131,07 | 133,58 | 0,00 | 128,15 | -0,80% | - |
| 24.02.2021 | 124,96 | 129,66 | 124,34 | 129,18 | 0,45% | - |
| 23.02.2021 | 124,62 | 129,18 | 123,67 | 128,60 | 0,90% | - |
| 22.02.2021 | 128,59 | 130,95 | 126,11 | 127,45 | -1,96% | - |
| 19.02.2021 | 129,24 | 131,69 | 128,62 | 130,00 | 2,02% | - |
| 18.02.2021 | 124,24 | 128,41 | 124,10 | 127,43 | 2,34% | - |
| 17.02.2021 | 123,56 | 125,22 | 122,62 | 124,52 | -0,45% | - |
| 16.02.2021 | 126,78 | 127,23 | 123,90 | 125,09 | -1,36% | - |
| 12.02.2021 | 126,75 | 128,01 | 125,94 | 126,81 | -0,82% | - |
| 11.02.2021 | 128,38 | 130,37 | 126,82 | 127,86 | 0,76% | - |
| 10.02.2021 | 126,91 | 128,72 | 124,71 | 126,89 | -1,82% | - |
| 09.02.2021 | 128,12 | 130,09 | 127,92 | 129,24 | 0,40% | - |
| 08.02.2021 | 128,98 | 129,59 | 127,43 | 128,72 | -0,12% | - |
| 05.02.2021 | 128,26 | 129,29 | 127,83 | 128,87 | 0,78% | - |
| 04.02.2021 | 126,21 | 128,05 | 125,07 | 127,87 | 0,70% | - |
| 03.02.2021 | 125,59 | 128,61 | 125,37 | 126,98 | 1,02% | - |
| 02.02.2021 | 121,27 | 126,32 | 120,81 | 125,69 | 0,33% | - |
| 01.02.2021 | 125,28 | 125,29 | 125,28 | 125,28 | -2,62% | - |
| 29.01.2021 | 134,12 | 135,46 | 127,50 | 128,66 | -3,79% | - |
| 28.01.2021 | 149,48 | 150,91 | 133,32 | 133,72 | -9,31% | - |
| 27.01.2021 | 142,05 | 151,31 | 140,84 | 147,45 | 8,07% | - |
| 26.01.2021 | 132,12 | 138,27 | 131,57 | 136,44 | 2,60% | - |
| 25.01.2021 | 142,79 | 144,97 | 131,24 | 132,98 | 0,69% | - |
| 22.01.2021 | 127,20 | 132,55 | 126,67 | 132,08 | 4,00% | - |
| 21.01.2021 | 130,05 | 131,48 | 126,75 | 126,99 | -1,27% | - |
| 20.01.2021 | 127,92 | 128,88 | 125,90 | 128,63 | 2,81% | - |
| 19.01.2021 | 125,42 | 125,91 | 123,48 | 125,12 | 0,20% | - |
| 15.01.2021 | 122,53 | 126,07 | 121,79 | 124,87 | 0,01% | - |
| 14.01.2021 | 120,54 | 126,00 | 119,77 | 124,86 | 4,31% | - |
| 13.01.2021 | 122,03 | 123,99 | 119,45 | 119,70 | 1,41% | - |
| 12.01.2021 | 118,40 | 118,41 | 117,99 | 118,03 | 6,03% | - |
| 11.01.2021 | 110,52 | 113,41 | 110,45 | 111,32 | 3,06% | - |
| 08.01.2021 | 109,11 | 109,86 | 106,35 | 108,01 | -0,36% | - |
| 07.01.2021 | 108,78 | 109,32 | 107,13 | 108,41 | 1,54% | - |
| 06.01.2021 | 106,31 | 107,94 | 104,99 | 106,76 | 2,45% | - |
| 05.01.2021 | 102,51 | 104,99 | 102,24 | 104,21 | 1,08% | - |
| 04.01.2021 | 105,13 | 105,13 | 101,91 | 103,09 | 1,14% | - |
| 31.12.2020 | 102,20 | 103,15 | 101,72 | 101,93 | -1,41% | - |
| 30.12.2020 | 105,26 | 105,39 | 101,67 | 103,38 | -0,96% | - |
| 29.12.2020 | 103,07 | 104,42 | 103,05 | 104,38 | -2,07% | - |
| 28.12.2020 | 106,22 | 106,89 | 103,50 | 106,59 | -1,54% | - |
| 24.12.2020 | 107,71 | 108,45 | 105,04 | 108,26 | 0,25% | - |
| 23.12.2020 | 107,05 | 108,54 | 106,99 | 107,99 | -0,04% | - |
| 22.12.2020 | 108,19 | 108,44 | 106,77 | 108,03 | -0,67% | - |
| 21.12.2020 | 107,65 | 109,54 | 107,51 | 108,76 | -0,75% | - |
| 18.12.2020 | 111,65 | 111,86 | 109,27 | 109,58 | -1,56% | - |
| 17.12.2020 | 113,17 | 113,18 | 103,57 | 111,32 | -0,89% | - |
| 16.12.2020 | 110,57 | 113,00 | 110,24 | 112,32 | 2,65% | - |
| 15.12.2020 | 109,49 | 119,07 | 108,66 | 109,42 | 2,50% | - |
| 14.12.2020 | 106,50 | 107,29 | 105,88 | 106,75 | 1,86% | - |
| 11.12.2020 | 104,95 | 104,95 | 104,80 | 104,80 | -1,93% | - |
| 10.12.2020 | 104,58 | 113,69 | 104,58 | 106,86 | 14,97% | - |
| 09.12.2020 | 108,34 | 109,64 | 92,32 | 92,94 | -12,36% | - |
| 08.12.2020 | 105,91 | 108,37 | 105,57 | 106,05 | 1,71% | - |
| 07.12.2020 | 109,64 | 109,71 | 104,24 | 104,27 | -6,65% | - |
| 04.12.2020 | 111,04 | 112,21 | 110,20 | 111,69 | 0,78% | - |
| 03.12.2020 | 112,45 | 112,89 | 110,70 | 110,83 | 0,64% | - |
| 02.12.2020 | 109,75 | 112,44 | 108,00 | 110,12 | -0,38% | - |
| 01.12.2020 | 109,98 | 111,70 | 109,39 | 110,54 | 0,80% | - |
| 30.11.2020 | 109,67 | 109,67 | 109,66 | 109,66 | -2,31% | - |
| 27.11.2020 | 110,91 | 112,26 | 108,75 | 112,26 | 1,31% | - |
| 25.11.2020 | 110,55 | 113,04 | 109,65 | 110,81 | -1,63% | - |
| 24.11.2020 | 112,59 | 113,95 | 111,43 | 112,64 | -0,20% | - |
| 23.11.2020 | 109,50 | 113,43 | 109,50 | 112,87 | 6,80% | - |
| 20.11.2020 | 107,48 | 107,48 | 105,68 | 105,68 | 3,30% | - |
| 19.11.2020 | 98,88 | 102,62 | 0,00 | 102,31 | 5,42% | - |
| 18.11.2020 | 97,62 | 98,42 | 96,58 | 97,05 | 0,54% | - |
| 17.11.2020 | 94,78 | 97,93 | 94,69 | 96,52 | 0,85% | - |
| 16.11.2020 | 93,80 | 96,05 | 93,22 | 95,71 | 2,43% | - |
| 13.11.2020 | 92,30 | 94,46 | 92,30 | 93,44 | 1,33% | - |
| 12.11.2020 | 94,44 | 94,97 | 91,63 | 92,22 | -4,09% | - |
| 11.11.2020 | 92,59 | 96,16 | 92,30 | 96,15 | 5,69% | - |
| 10.11.2020 | 89,16 | 94,01 | 0,00 | 90,98 | 1,02% | - |
| 09.11.2020 | 89,76 | 95,07 | 89,27 | 90,06 | -9,74% | - |
| 06.11.2020 | 99,40 | 100,21 | 98,12 | 99,78 | 0,68% | - |
| 05.11.2020 | 99,11 | 99,11 | 99,11 | 99,11 | 0,49% | - |
| 04.11.2020 | 97,89 | 99,80 | 97,14 | 98,63 | 2,25% | - |
| 03.11.2020 | 94,57 | 97,23 | 94,25 | 96,46 | 6,02% | - |
| 02.11.2020 | 0,00 | 93,61 | 0,00 | 90,98 | 0,07% | - |
| 30.10.2020 | 92,61 | 93,35 | 90,07 | 90,91 | -3,68% | - |
| 29.10.2020 | 95,34 | 96,38 | 94,16 | 94,39 | -0,50% | - |
| 28.10.2020 | 93,47 | 96,59 | 93,41 | 94,86 | 0,30% | - |
| 27.10.2020 | 94,38 | 96,54 | 94,38 | 94,58 | -2,42% | - |
| 26.10.2020 | 96,86 | 97,58 | 94,96 | 96,93 | -1,86% | - |
| 23.10.2020 | 97,05 | 99,68 | 96,95 | 98,77 | 1,53% | - |
| 22.10.2020 | 98,21 | 98,43 | 96,23 | 97,28 | -0,13% | - |
| 21.10.2020 | 103,39 | 103,94 | 97,41 | 97,41 | -7,06% | - |
| 20.10.2020 | 104,76 | 104,96 | 102,58 | 104,80 | -1,97% | - |
| 19.10.2020 | 0,00 | 106,91 | 0,00 | 106,91 | 1,75% | - |
| 16.10.2020 | 0,00 | 107,05 | 0,00 | 105,07 | -0,11% | - |
| 15.10.2020 | 103,56 | 105,60 | 103,23 | 105,19 | 0,34% | - |
| 14.10.2020 | 106,97 | 106,97 | 103,32 | 104,83 | -0,94% | - |
| 13.10.2020 | 105,80 | 105,84 | 105,80 | 105,82 | 6,05% | - |
| 12.10.2020 | 99,36 | 100,70 | 0,00 | 99,78 | 0,15% | - |
| 09.10.2020 | 99,83 | 100,62 | 98,33 | 99,64 | 0,83% | - |
| 08.10.2020 | 97,10 | 98,84 | 96,63 | 98,81 | 1,82% | - |
| 07.10.2020 | 99,19 | 100,12 | 96,73 | 97,05 | -0,33% | - |
| 06.10.2020 | 99,43 | 100,66 | 0,00 | 97,37 | 0,24% | - |
| 05.10.2020 | 95,86 | 99,32 | 0,00 | 97,14 | 2,66% | - |