37,484$
1,03%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,08 | 37,98 | 36,98 | 37,79 | 1,86% | - |
| 14.10.2025 | 36,55 | 37,12 | 36,16 | 37,10 | 1,53% | - |
| 13.10.2025 | 36,65 | 37,01 | 36,17 | 36,54 | -0,52% | - |
| 10.10.2025 | 36,43 | 36,75 | 36,08 | 36,73 | 1,31% | - |
| 09.10.2025 | 36,46 | 36,63 | 35,99 | 36,26 | -1,30% | - |
| 08.10.2025 | 37,86 | 38,30 | 36,41 | 36,74 | -4,34% | - |
| 07.10.2025 | 38,29 | 38,53 | 37,81 | 38,41 | -0,63% | - |
| 06.10.2025 | 40,42 | 40,42 | 38,40 | 38,65 | -4,33% | - |
| 03.10.2025 | 40,24 | 40,81 | 40,24 | 40,40 | 0,80% | - |
| 02.10.2025 | 40,22 | 40,63 | 39,51 | 40,08 | -0,49% | - |
| 01.10.2025 | 40,32 | 40,43 | 39,85 | 40,28 | -0,26% | - |
| 30.09.2025 | 39,74 | 40,38 | 39,73 | 40,38 | 1,26% | - |
| 29.09.2025 | 40,14 | 40,55 | 39,45 | 39,88 | 0,55% | - |
| 25.09.2025 | 40,13 | 40,26 | 39,30 | 39,67 | -1,03% | - |
| 24.09.2025 | 40,25 | 40,58 | 40,08 | 40,08 | -0,68% | - |
| 23.09.2025 | 40,35 | 40,98 | 40,15 | 40,35 | 0,57% | - |
| 22.09.2025 | 40,02 | 40,71 | 39,97 | 40,13 | -0,97% | - |
| 19.09.2025 | 41,31 | 41,41 | 40,52 | 40,52 | -1,62% | - |
| 18.09.2025 | 41,25 | 41,46 | 41,00 | 41,19 | -0,33% | - |
| 17.09.2025 | 42,15 | 42,65 | 41,16 | 41,32 | -2,05% | - |
| 16.09.2025 | 41,17 | 42,19 | 40,95 | 42,19 | 1,84% | - |
| 15.09.2025 | 41,59 | 41,69 | 41,10 | 41,42 | -1,48% | - |
| 11.09.2025 | 41,58 | 42,16 | 40,96 | 42,05 | 1,44% | - |
| 10.09.2025 | 41,67 | 41,68 | 40,97 | 41,45 | -0,97% | - |
| 09.09.2025 | 41,32 | 41,95 | 40,73 | 41,86 | 1,54% | - |
| 08.09.2025 | 40,06 | 41,22 | 39,97 | 41,22 | 3,67% | - |
| 05.09.2025 | 38,43 | 39,83 | 38,20 | 39,76 | 4,07% | - |
| 04.09.2025 | 39,22 | 39,22 | 36,30 | 38,21 | -3,87% | - |
| 03.09.2025 | 39,76 | 40,17 | 39,41 | 39,75 | -0,11% | - |
| 02.09.2025 | 39,78 | 39,93 | 39,54 | 39,79 | -1,74% | - |
| 29.08.2025 | 40,10 | 40,64 | 40,10 | 40,49 | 0,71% | - |
| 28.08.2025 | 40,45 | 40,57 | 39,96 | 40,21 | -0,85% | - |
| 27.08.2025 | 40,13 | 40,56 | 39,92 | 40,56 | 1,40% | - |
| 26.08.2025 | 40,17 | 40,64 | 39,95 | 40,00 | -1,74% | - |
| 25.08.2025 | 41,06 | 41,21 | 40,70 | 40,70 | -1,36% | - |
| 22.08.2025 | 40,03 | 41,41 | 39,90 | 41,26 | 3,47% | - |
| 21.08.2025 | 39,76 | 40,17 | 39,30 | 39,88 | -0,10% | - |
| 20.08.2025 | 40,25 | 40,41 | 39,82 | 39,92 | -0,48% | - |
| 19.08.2025 | 39,64 | 40,32 | 39,53 | 40,11 | 1,11% | - |
| 18.08.2025 | 39,48 | 39,94 | 39,48 | 39,67 | 0,38% | - |
| 15.08.2025 | 39,42 | 39,72 | 39,34 | 39,52 | 0,15% | - |
| 14.08.2025 | 40,12 | 40,12 | 39,42 | 39,46 | -2,01% | - |
| 13.08.2025 | 39,19 | 40,28 | 39,19 | 40,27 | 2,66% | - |
| 12.08.2025 | 38,71 | 39,38 | 38,38 | 39,23 | 1,40% | - |
| 11.08.2025 | 38,69 | 39,04 | 38,64 | 38,69 | -0,39% | - |
| 08.08.2025 | 38,26 | 38,95 | 38,22 | 38,84 | 1,76% | - |
| 07.08.2025 | 38,18 | 38,51 | 37,98 | 38,17 | 0,74% | - |
| 06.08.2025 | 38,08 | 38,26 | 37,88 | 37,89 | -0,02% | - |
| 05.08.2025 | 38,46 | 38,67 | 37,82 | 37,89 | -1,36% | - |
| 04.08.2025 | 38,23 | 38,74 | 38,23 | 38,42 | 0,55% | - |
| 01.08.2025 | 38,33 | 38,47 | 37,87 | 38,21 | -1,04% | - |
| 31.07.2025 | 39,36 | 39,54 | 38,54 | 38,61 | -1,82% | - |
| 30.07.2025 | 39,53 | 39,99 | 39,09 | 39,32 | -0,52% | - |
| 29.07.2025 | 39,71 | 39,71 | 39,16 | 39,53 | -0,26% | - |
| 28.07.2025 | 39,25 | 39,71 | 38,83 | 39,63 | 1,47% | - |
| 25.07.2025 | 39,51 | 39,56 | 38,45 | 39,06 | -0,99% | - |
| 24.07.2025 | 39,82 | 39,92 | 39,45 | 39,45 | -1,39% | - |
| 23.07.2025 | 40,58 | 40,58 | 39,74 | 40,00 | -0,10% | - |
| 22.07.2025 | 39,39 | 40,43 | 39,32 | 40,05 | 1,86% | - |
| 21.07.2025 | 39,44 | 39,71 | 39,20 | 39,32 | 0,25% | - |
| 18.07.2025 | 39,91 | 40,08 | 39,19 | 39,22 | -1,67% | - |
| 17.07.2025 | 40,27 | 40,54 | 39,82 | 39,89 | -0,52% | - |
| 16.07.2025 | 41,02 | 41,02 | 39,56 | 40,09 | -1,98% | - |
| 15.07.2025 | 42,43 | 43,04 | 40,90 | 40,90 | -3,60% | - |
| 14.07.2025 | 42,51 | 42,51 | 41,94 | 42,43 | -0,73% | - |
| 11.07.2025 | 43,23 | 43,26 | 42,51 | 42,74 | -1,92% | - |
| 10.07.2025 | 42,97 | 44,13 | 42,97 | 43,58 | 1,59% | - |
| 09.07.2025 | 42,26 | 42,96 | 42,26 | 42,90 | 0,70% | - |
| 08.07.2025 | 41,79 | 42,79 | 41,74 | 42,60 | 1,45% | - |
| 07.07.2025 | 42,83 | 43,30 | 41,91 | 41,99 | -2,99% | - |
| 03.07.2025 | 43,30 | 43,47 | 43,15 | 43,29 | -0,32% | - |
| 02.07.2025 | 43,51 | 43,77 | 43,11 | 43,42 | -0,03% | - |
| 01.07.2025 | 44,29 | 44,37 | 43,35 | 43,44 | -2,98% | - |
| 30.06.2025 | 45,69 | 45,69 | 44,39 | 44,77 | -1,02% | - |
| 27.06.2025 | 45,31 | 45,86 | 44,80 | 45,23 | 0,12% | - |
| 26.06.2025 | 44,10 | 45,19 | 43,97 | 45,18 | 4,17% | - |
| 25.06.2025 | 43,09 | 43,69 | 42,81 | 43,37 | 0,70% | - |
| 24.06.2025 | 43,94 | 44,37 | 42,93 | 43,06 | -1,78% | - |
| 23.06.2025 | 43,23 | 44,31 | 43,03 | 43,84 | 1,23% | - |
| 20.06.2025 | 42,98 | 44,37 | 42,95 | 43,31 | 1,62% | - |
| 18.06.2025 | 40,55 | 42,96 | 40,50 | 42,62 | 4,55% | - |
| 17.06.2025 | 40,25 | 41,89 | 38,38 | 40,77 | 10,13% | - |
| 16.06.2025 | 38,08 | 38,08 | 36,55 | 37,02 | -1,72% | - |
| 13.06.2025 | 38,14 | 38,31 | 37,61 | 37,66 | -2,31% | - |
| 12.06.2025 | 39,08 | 39,11 | 38,45 | 38,55 | -1,15% | - |
| 11.06.2025 | 39,45 | 39,73 | 39,00 | 39,00 | -0,80% | - |
| 10.06.2025 | 38,42 | 39,36 | 38,38 | 39,32 | 2,92% | - |
| 09.06.2025 | 38,45 | 38,45 | 38,09 | 38,20 | 0,23% | - |
| 06.06.2025 | 38,47 | 38,65 | 38,02 | 38,11 | -0,11% | - |
| 05.06.2025 | 38,40 | 38,59 | 37,88 | 38,16 | -1,00% | - |
| 04.06.2025 | 38,76 | 38,90 | 38,37 | 38,54 | -0,24% | - |
| 03.06.2025 | 38,62 | 38,74 | 38,04 | 38,63 | -0,03% | - |
| 02.06.2025 | 39,04 | 39,27 | 38,22 | 38,65 | -1,07% | - |
| 30.05.2025 | 39,39 | 39,45 | 38,57 | 39,06 | -0,59% | - |
| 29.05.2025 | 40,33 | 40,58 | 39,26 | 39,29 | -2,12% | - |
| 28.05.2025 | 40,45 | 40,73 | 40,10 | 40,14 | -1,49% | - |
| 27.05.2025 | 41,22 | 41,22 | 40,42 | 40,75 | -0,27% | - |
| 23.05.2025 | 40,53 | 40,90 | 40,16 | 40,87 | -0,50% | - |
| 22.05.2025 | 41,57 | 41,69 | 41,00 | 41,07 | -1,47% | - |
| 21.05.2025 | 42,88 | 43,01 | 41,64 | 41,68 | -3,69% | - |