30,828$
-2,79%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 31,79 | 32,07 | 31,42 | 31,71 | -0,33% | - |
| 10.12.2025 | 31,77 | 32,85 | 31,17 | 31,82 | 3,51% | - |
| 09.12.2025 | 31,40 | 31,40 | 29,99 | 30,74 | -2,29% | - |
| 08.12.2025 | 32,50 | 32,65 | 31,38 | 31,46 | -4,19% | - |
| 05.12.2025 | 34,70 | 34,92 | 32,14 | 32,83 | -4,94% | - |
| 04.12.2025 | 37,94 | 40,00 | 34,48 | 34,54 | -8,95% | - |
| 03.12.2025 | 36,84 | 38,05 | 36,84 | 37,94 | 2,73% | - |
| 02.12.2025 | 35,94 | 36,98 | 35,84 | 36,93 | 2,05% | - |
| 01.12.2025 | 36,00 | 36,67 | 36,00 | 36,19 | 0,62% | - |
| 26.11.2025 | 36,08 | 36,43 | 35,93 | 35,97 | -0,25% | - |
| 25.11.2025 | 34,98 | 36,17 | 34,98 | 36,05 | 2,95% | - |
| 24.11.2025 | 34,96 | 35,47 | 34,43 | 35,02 | 0,86% | - |
| 21.11.2025 | 34,22 | 34,74 | 34,01 | 34,72 | 1,96% | - |
| 20.11.2025 | 33,59 | 34,18 | 33,55 | 34,06 | 2,32% | - |
| 19.11.2025 | 33,76 | 33,90 | 33,02 | 33,28 | -1,42% | - |
| 18.11.2025 | 33,93 | 34,45 | 33,37 | 33,76 | -1,09% | - |
| 17.11.2025 | 35,56 | 35,67 | 34,10 | 34,14 | -7,91% | - |
| 13.11.2025 | 37,23 | 37,30 | 36,82 | 37,07 | -0,12% | - |
| 12.11.2025 | 37,15 | 37,47 | 36,88 | 37,11 | -0,06% | - |
| 11.11.2025 | 37,01 | 37,30 | 36,85 | 37,13 | 0,66% | - |
| 10.11.2025 | 36,70 | 37,06 | 36,70 | 36,89 | -0,51% | - |
| 06.11.2025 | 38,03 | 38,54 | 37,08 | 37,08 | -3,33% | - |
| 05.11.2025 | 38,05 | 38,40 | 37,93 | 38,36 | 1,77% | - |
| 04.11.2025 | 37,42 | 37,93 | 37,30 | 37,69 | 1,60% | - |
| 03.11.2025 | 36,94 | 37,20 | 36,55 | 37,10 | 1,38% | - |
| 31.10.2025 | 36,61 | 36,72 | 36,29 | 36,59 | 0,06% | - |
| 30.10.2025 | 36,50 | 37,45 | 36,33 | 36,57 | -0,13% | - |
| 29.10.2025 | 37,54 | 37,95 | 36,61 | 36,61 | -3,14% | - |
| 28.10.2025 | 36,97 | 37,82 | 36,32 | 37,80 | 2,56% | - |
| 27.10.2025 | 37,28 | 37,37 | 36,71 | 36,86 | -0,19% | - |
| 24.10.2025 | 37,17 | 37,45 | 36,88 | 36,93 | -0,25% | - |
| 23.10.2025 | 37,75 | 37,91 | 36,87 | 37,02 | -2,03% | - |
| 22.10.2025 | 37,76 | 37,99 | 37,30 | 37,78 | 0,43% | - |
| 21.10.2025 | 36,86 | 37,62 | 36,74 | 37,62 | 2,15% | - |
| 20.10.2025 | 37,11 | 37,46 | 36,80 | 36,83 | -0,78% | - |
| 17.10.2025 | 36,93 | 37,41 | 36,90 | 37,12 | 0,51% | - |
| 16.10.2025 | 37,58 | 37,87 | 36,86 | 36,93 | -1,48% | - |
| 15.10.2025 | 37,08 | 37,98 | 36,98 | 37,49 | 1,03% | - |
| 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% | - |