41,700€
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 41,50 | 42,30 | 40,50 | 41,70 | 0,00% | - |
| 19.09.2024 | 41,90 | 42,80 | 41,30 | 41,70 | -0,95% | - |
| 18.09.2024 | 42,10 | 42,50 | 41,00 | 42,10 | 0,24% | - |
| 17.09.2024 | 41,90 | 42,50 | 41,70 | 42,00 | 0,24% | - |
| 16.09.2024 | 42,30 | 42,30 | 41,30 | 41,90 | -0,95% | - |
| 13.09.2024 | 40,70 | 42,40 | 40,70 | 42,30 | 3,42% | - |
| 12.09.2024 | 39,20 | 41,10 | 39,10 | 40,90 | 4,07% | - |
| 11.09.2024 | 39,00 | 39,30 | 38,10 | 39,30 | 0,51% | - |
| 10.09.2024 | 39,00 | 39,30 | 38,70 | 39,10 | 0,51% | - |
| 09.09.2024 | 38,90 | 39,50 | 38,10 | 38,90 | 0,00% | - |
| 06.09.2024 | 40,20 | 40,90 | 38,50 | 38,90 | -2,99% | - |
| 05.09.2024 | 43,00 | 43,10 | 37,30 | 40,10 | -6,53% | 100,00 |
| 04.09.2024 | 43,10 | 43,30 | 42,70 | 42,90 | -0,46% | - |
| 03.09.2024 | 43,70 | 43,80 | 42,90 | 43,10 | -1,37% | - |
| 02.09.2024 | 43,70 | 43,70 | 43,50 | 43,70 | 0,00% | - |
| 30.08.2024 | 43,00 | 43,90 | 43,00 | 43,70 | 1,86% | - |
| 29.08.2024 | 42,10 | 43,50 | 42,10 | 42,90 | 1,42% | - |
| 28.08.2024 | 42,30 | 42,90 | 42,10 | 42,30 | 0,24% | - |
| 27.08.2024 | 42,30 | 42,30 | 41,70 | 42,20 | -0,24% | - |
| 26.08.2024 | 41,90 | 42,70 | 41,90 | 42,30 | 0,48% | - |
| 23.08.2024 | 41,30 | 42,90 | 41,30 | 42,10 | 1,94% | - |
| 22.08.2024 | 41,30 | 41,50 | 41,10 | 41,30 | 0,00% | - |
| 21.08.2024 | 40,70 | 41,30 | 40,60 | 41,30 | 1,47% | - |
| 20.08.2024 | 41,50 | 41,50 | 40,70 | 40,70 | -1,93% | - |
| 19.08.2024 | 41,50 | 41,90 | 40,90 | 41,50 | 0,00% | - |
| 16.08.2024 | 41,70 | 41,70 | 41,30 | 41,50 | -0,48% | - |
| 15.08.2024 | 40,70 | 41,90 | 40,50 | 41,70 | 2,46% | - |
| 14.08.2024 | 41,10 | 41,10 | 40,50 | 40,70 | -0,97% | - |
| 13.08.2024 | 40,70 | 41,30 | 40,50 | 41,10 | 0,98% | - |
| 12.08.2024 | 41,50 | 41,60 | 40,50 | 40,70 | -1,93% | - |
| 09.08.2024 | 41,30 | 41,50 | 40,90 | 41,50 | 0,97% | - |
| 08.08.2024 | 40,30 | 41,30 | 40,10 | 41,10 | 1,73% | - |
| 07.08.2024 | 40,90 | 41,50 | 40,20 | 40,40 | -1,70% | - |
| 06.08.2024 | 40,30 | 41,30 | 40,10 | 41,10 | 1,48% | - |
| 05.08.2024 | 42,10 | 42,10 | 39,30 | 40,50 | -4,26% | - |
| 02.08.2024 | 43,70 | 43,70 | 41,50 | 42,30 | -3,64% | - |
| 01.08.2024 | 44,20 | 44,50 | 42,70 | 43,90 | -0,45% | - |
| 31.07.2024 | 43,80 | 44,70 | 43,50 | 44,10 | 0,00% | - |
| 30.07.2024 | 43,80 | 44,50 | 43,10 | 44,10 | 0,92% | - |
| 29.07.2024 | 43,70 | 45,60 | 43,30 | 43,70 | 0,00% | - |
| 26.07.2024 | 43,10 | 43,70 | 43,00 | 43,70 | 1,39% | - |
| 25.07.2024 | 43,10 | 43,60 | 42,90 | 43,10 | 0,00% | - |
| 24.07.2024 | 43,70 | 43,90 | 43,10 | 43,10 | -1,60% | - |
| 23.07.2024 | 43,20 | 44,10 | 43,00 | 43,80 | 1,15% | - |
| 22.07.2024 | 42,80 | 43,30 | 42,30 | 43,30 | 0,93% | - |
| 19.07.2024 | 43,30 | 43,30 | 42,70 | 42,90 | -0,92% | - |
| 18.07.2024 | 44,30 | 44,70 | 42,90 | 43,30 | -2,48% | - |
| 17.07.2024 | 44,40 | 44,90 | 43,60 | 44,40 | 0,00% | - |
| 16.07.2024 | 42,90 | 44,50 | 42,70 | 44,40 | 3,50% | - |
| 15.07.2024 | 42,30 | 43,70 | 42,30 | 42,90 | 1,42% | - |
| 12.07.2024 | 42,30 | 43,10 | 42,10 | 42,30 | 0,00% | - |
| 11.07.2024 | 41,30 | 42,50 | 41,00 | 42,30 | 2,42% | - |
| 10.07.2024 | 41,10 | 41,50 | 40,30 | 41,30 | 0,73% | - |
| 09.07.2024 | 41,30 | 41,30 | 40,70 | 41,00 | -0,73% | - |
| 08.07.2024 | 39,90 | 41,30 | 39,90 | 41,30 | 2,99% | - |
| 05.07.2024 | 39,90 | 40,10 | 39,30 | 40,10 | 0,50% | - |
| 04.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,25% | - |
| 03.07.2024 | 38,90 | 40,10 | 38,70 | 40,00 | 2,83% | - |
| 02.07.2024 | 37,90 | 38,90 | 37,80 | 38,90 | 2,64% | - |
| 01.07.2024 | 38,00 | 38,30 | 37,30 | 37,90 | -0,26% | - |
| 28.06.2024 | 37,40 | 38,10 | 37,30 | 38,00 | 1,60% | - |
| 27.06.2024 | 37,40 | 37,90 | 37,20 | 37,40 | -0,53% | - |
| 26.06.2024 | 38,00 | 38,20 | 37,30 | 37,60 | -1,05% | - |
| 25.06.2024 | 37,90 | 38,30 | 37,80 | 38,00 | 0,26% | - |
| 24.06.2024 | 37,40 | 38,10 | 37,20 | 37,90 | 1,34% | - |
| 21.06.2024 | 37,30 | 37,70 | 37,10 | 37,40 | 0,54% | - |
| 20.06.2024 | 37,10 | 37,80 | 37,10 | 37,20 | 0,27% | - |
| 19.06.2024 | 37,20 | 37,20 | 37,10 | 37,10 | 0,27% | - |
| 18.06.2024 | 37,30 | 37,50 | 36,90 | 37,00 | -0,54% | - |
| 17.06.2024 | 37,50 | 37,50 | 36,70 | 37,20 | -0,53% | - |
| 14.06.2024 | 38,00 | 38,10 | 35,90 | 37,40 | -1,58% | - |
| 13.06.2024 | 33,80 | 39,90 | 33,60 | 38,00 | 12,43% | 180,00 |
| 12.06.2024 | 33,20 | 34,50 | 33,20 | 33,80 | 1,81% | - |
| 11.06.2024 | 33,40 | 33,40 | 32,90 | 33,20 | -0,60% | - |
| 10.06.2024 | 33,00 | 33,50 | 32,50 | 33,40 | 1,21% | - |
| 07.06.2024 | 32,60 | 33,30 | 32,60 | 33,00 | 0,61% | - |
| 06.06.2024 | 33,00 | 33,10 | 32,70 | 32,80 | -0,61% | - |
| 05.06.2024 | 32,80 | 33,30 | 32,70 | 33,00 | 0,61% | - |
| 04.06.2024 | 33,20 | 33,50 | 32,70 | 32,80 | -1,20% | - |
| 03.06.2024 | 33,60 | 34,10 | 33,10 | 33,20 | -0,90% | - |
| 31.05.2024 | 33,80 | 34,00 | 33,30 | 33,50 | -0,89% | - |
| 30.05.2024 | 33,60 | 34,10 | 33,20 | 33,80 | 0,60% | - |
| 29.05.2024 | 34,40 | 34,40 | 33,50 | 33,60 | -2,04% | - |
| 28.05.2024 | 35,00 | 35,10 | 34,10 | 34,30 | -2,00% | - |
| 27.05.2024 | 35,00 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 24.05.2024 | 34,50 | 35,10 | 34,40 | 35,00 | 1,74% | - |
| 23.05.2024 | 34,80 | 34,90 | 34,30 | 34,40 | -1,15% | - |
| 22.05.2024 | 35,00 | 35,20 | 34,30 | 34,80 | -0,29% | - |
| 21.05.2024 | 35,20 | 35,40 | 34,70 | 34,90 | -1,13% | - |
| 20.05.2024 | 35,60 | 35,70 | 35,10 | 35,30 | -0,84% | - |
| 17.05.2024 | 35,50 | 35,70 | 35,30 | 35,60 | 0,28% | - |
| 16.05.2024 | 35,00 | 35,50 | 34,90 | 35,50 | 1,43% | - |
| 15.05.2024 | 35,40 | 35,70 | 35,00 | 35,00 | -1,13% | - |
| 14.05.2024 | 35,40 | 35,90 | 34,90 | 35,40 | -0,28% | - |
| 13.05.2024 | 35,20 | 35,90 | 35,20 | 35,50 | 0,57% | - |
| 10.05.2024 | 36,20 | 36,50 | 35,10 | 35,30 | -2,49% | - |
| 09.05.2024 | 36,20 | 36,30 | 35,90 | 36,20 | 0,00% | - |
| 08.05.2024 | 36,00 | 36,30 | 35,50 | 36,20 | 0,56% | - |
| 07.05.2024 | 36,30 | 36,50 | 35,90 | 36,00 | -0,83% | - |
| 06.05.2024 | 35,10 | 36,50 | 35,10 | 36,30 | 3,42% | - |