49,378$
-0,07%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,20 | 49,97 | 49,18 | 49,37 | -0,09% | - |
| 04.11.2024 | 49,71 | 50,29 | 49,16 | 49,41 | -0,98% | - |
| 01.11.2024 | 49,54 | 50,44 | 49,29 | 49,90 | 0,90% | - |
| 31.10.2024 | 49,92 | 50,39 | 49,26 | 49,46 | -1,52% | - |
| 30.10.2024 | 50,45 | 51,43 | 50,22 | 50,22 | -0,30% | - |
| 29.10.2024 | 49,45 | 50,50 | 49,34 | 50,37 | 1,71% | - |
| 28.10.2024 | 49,54 | 49,75 | 49,28 | 49,52 | 0,73% | - |
| 25.10.2024 | 49,70 | 49,89 | 49,16 | 49,17 | -0,38% | - |
| 24.10.2024 | 49,33 | 49,44 | 48,71 | 49,35 | 0,93% | - |
| 23.10.2024 | 49,39 | 49,65 | 48,73 | 48,90 | -1,50% | - |
| 22.10.2024 | 48,98 | 49,72 | 48,98 | 49,64 | -0,91% | - |
| 21.10.2024 | 50,36 | 50,36 | 49,79 | 50,10 | -0,28% | - |
| 18.10.2024 | 50,44 | 50,54 | 50,17 | 50,24 | -0,85% | - |
| 17.10.2024 | 50,81 | 51,00 | 50,52 | 50,67 | -0,14% | - |
| 16.10.2024 | 50,02 | 51,63 | 50,02 | 50,74 | 1,39% | - |
| 15.10.2024 | 49,62 | 50,64 | 49,58 | 50,05 | 0,57% | - |
| 14.10.2024 | 49,62 | 49,81 | 49,44 | 49,76 | 0,14% | - |
| 11.10.2024 | 49,13 | 49,70 | 49,13 | 49,70 | 1,00% | - |
| 10.10.2024 | 49,56 | 49,58 | 48,97 | 49,20 | -0,90% | - |
| 09.10.2024 | 49,27 | 49,92 | 49,19 | 49,65 | 0,40% | - |
| 08.10.2024 | 50,06 | 50,19 | 49,30 | 49,46 | -1,53% | - |
| 07.10.2024 | 50,39 | 50,57 | 49,98 | 50,22 | -0,13% | - |
| 04.10.2024 | 49,91 | 50,39 | 49,41 | 50,29 | 1,45% | - |
| 03.10.2024 | 50,16 | 50,45 | 49,27 | 49,57 | -1,52% | - |
| 02.10.2024 | 48,63 | 50,42 | 48,61 | 50,34 | 3,53% | - |
| 01.10.2024 | 48,30 | 48,64 | 47,82 | 48,62 | 0,75% | - |
| 30.09.2024 | 47,97 | 48,93 | 47,92 | 48,26 | 0,51% | - |
| 27.09.2024 | 47,41 | 48,24 | 47,21 | 48,02 | 1,86% | - |
| 26.09.2024 | 46,15 | 47,29 | 46,15 | 47,14 | 2,68% | - |
| 25.09.2024 | 46,84 | 47,19 | 45,83 | 45,91 | -2,64% | - |
| 24.09.2024 | 46,79 | 47,36 | 46,51 | 47,15 | 0,99% | - |
| 23.09.2024 | 46,42 | 46,75 | 45,98 | 46,69 | 0,53% | - |
| 20.09.2024 | 45,53 | 47,13 | 45,53 | 46,45 | 0,11% | - |
| 19.09.2024 | 47,29 | 47,41 | 46,16 | 46,39 | -0,47% | - |
| 18.09.2024 | 45,87 | 47,32 | 45,75 | 46,61 | -0,05% | - |
| 17.09.2024 | 47,04 | 47,32 | 46,37 | 46,63 | -0,18% | - |
| 16.09.2024 | 46,81 | 47,00 | 46,09 | 46,72 | 0,08% | - |
| 13.09.2024 | 45,27 | 46,68 | 45,27 | 46,68 | 3,49% | - |
| 12.09.2024 | 43,38 | 45,32 | 43,26 | 45,11 | 4,56% | - |
| 11.09.2024 | 42,75 | 43,31 | 42,04 | 43,14 | 0,37% | - |
| 10.09.2024 | 42,94 | 43,34 | 42,71 | 42,98 | 0,34% | - |
| 09.09.2024 | 43,47 | 43,47 | 42,11 | 42,84 | -0,51% | - |
| 06.09.2024 | 44,81 | 45,18 | 42,81 | 43,06 | -3,52% | - |
| 05.09.2024 | 44,06 | 44,97 | 41,53 | 44,63 | -6,26% | - |
| 04.09.2024 | 47,39 | 47,87 | 47,09 | 47,61 | 0,37% | - |
| 03.09.2024 | 48,12 | 48,27 | 47,29 | 47,44 | -1,72% | - |
| 30.08.2024 | 47,98 | 48,32 | 47,72 | 48,27 | 1,35% | - |
| 29.08.2024 | 47,00 | 48,20 | 46,97 | 47,62 | 1,26% | - |
| 28.08.2024 | 47,38 | 47,70 | 46,83 | 47,03 | -0,33% | - |
| 27.08.2024 | 46,98 | 47,27 | 46,67 | 47,19 | -0,19% | - |
| 26.08.2024 | 47,24 | 47,64 | 47,05 | 47,27 | 0,07% | - |
| 23.08.2024 | 46,32 | 47,92 | 46,22 | 47,24 | 3,19% | - |
| 22.08.2024 | 45,76 | 46,09 | 45,67 | 45,78 | -0,22% | - |
| 21.08.2024 | 45,46 | 46,00 | 45,26 | 45,88 | 1,20% | - |
| 20.08.2024 | 45,83 | 45,91 | 45,22 | 45,34 | -1,22% | - |
| 19.08.2024 | 45,79 | 46,31 | 45,73 | 45,90 | 0,58% | - |
| 16.08.2024 | 45,66 | 45,83 | 45,45 | 45,64 | -0,24% | - |
| 15.08.2024 | 45,24 | 45,82 | 45,24 | 45,75 | 2,36% | - |
| 14.08.2024 | 45,32 | 45,32 | 44,62 | 44,69 | -0,90% | - |
| 13.08.2024 | 44,62 | 45,14 | 44,40 | 45,10 | 1,23% | - |
| 12.08.2024 | 45,55 | 45,55 | 44,32 | 44,55 | -1,38% | - |
| 09.08.2024 | 45,16 | 45,37 | 44,71 | 45,17 | 0,51% | - |
| 08.08.2024 | 44,35 | 45,09 | 44,23 | 44,94 | 1,88% | - |
| 07.08.2024 | 44,89 | 45,12 | 44,05 | 44,11 | -0,50% | - |
| 06.08.2024 | 44,29 | 44,70 | 43,67 | 44,34 | 0,63% | - |
| 05.08.2024 | 44,12 | 44,76 | 43,08 | 44,06 | -4,34% | - |
| 02.08.2024 | 45,86 | 46,32 | 45,32 | 46,06 | -2,38% | - |
| 01.08.2024 | 47,85 | 47,98 | 46,10 | 47,18 | -0,91% | - |
| 31.07.2024 | 47,61 | 48,34 | 47,12 | 47,62 | 0,19% | - |
| 30.07.2024 | 47,46 | 47,91 | 46,56 | 47,53 | 0,17% | - |
| 29.07.2024 | 47,72 | 47,72 | 46,87 | 47,45 | 0,27% | - |
| 26.07.2024 | 47,11 | 47,56 | 46,79 | 47,32 | 1,15% | - |
| 25.07.2024 | 46,67 | 47,35 | 46,50 | 46,78 | -0,21% | - |
| 24.07.2024 | 47,44 | 47,77 | 46,80 | 46,88 | -1,35% | - |
| 23.07.2024 | 46,83 | 47,84 | 46,72 | 47,53 | 1,02% | - |
| 22.07.2024 | 46,64 | 47,13 | 46,18 | 47,04 | 1,01% | - |
| 19.07.2024 | 46,90 | 46,96 | 46,45 | 46,57 | -1,02% | - |
| 18.07.2024 | 48,32 | 48,81 | 46,71 | 47,05 | -2,86% | - |
| 17.07.2024 | 47,90 | 49,08 | 47,86 | 48,44 | 0,33% | - |
| 16.07.2024 | 47,02 | 48,28 | 46,96 | 48,28 | 3,52% | - |
| 15.07.2024 | 46,51 | 47,55 | 46,36 | 46,64 | 0,89% | - |
| 12.07.2024 | 46,16 | 46,81 | 45,92 | 46,23 | 0,58% | - |
| 11.07.2024 | 45,12 | 46,17 | 45,06 | 45,96 | 2,67% | - |
| 10.07.2024 | 44,22 | 44,78 | 43,64 | 44,77 | 0,97% | - |
| 09.07.2024 | 44,23 | 44,52 | 43,98 | 44,34 | -1,20% | - |
| 08.07.2024 | 43,48 | 44,93 | 43,48 | 44,87 | 3,56% | - |
| 05.07.2024 | 43,10 | 43,44 | 42,52 | 43,33 | 0,43% | - |
| 03.07.2024 | 41,84 | 43,28 | 41,80 | 43,14 | 3,28% | - |
| 02.07.2024 | 40,68 | 41,83 | 40,51 | 41,77 | 2,78% | - |
| 01.07.2024 | 40,96 | 41,16 | 39,94 | 40,64 | 0,04% | - |
| 28.06.2024 | 40,10 | 40,91 | 40,10 | 40,62 | 1,29% | - |
| 27.06.2024 | 39,99 | 40,91 | 39,87 | 40,11 | 0,21% | - |
| 26.06.2024 | 40,57 | 40,80 | 39,76 | 40,02 | -1,69% | - |
| 25.06.2024 | 40,65 | 41,04 | 40,40 | 40,71 | 0,13% | - |
| 24.06.2024 | 39,96 | 40,93 | 39,96 | 40,66 | 2,06% | - |
| 21.06.2024 | 39,77 | 40,33 | 39,77 | 39,84 | -0,10% | - |
| 20.06.2024 | 40,21 | 40,64 | 39,65 | 39,88 | 0,24% | - |
| 18.06.2024 | 40,01 | 40,30 | 39,73 | 39,78 | -0,33% | - |
| 17.06.2024 | 39,86 | 40,15 | 39,20 | 39,91 | -0,34% | - |
| 14.06.2024 | 40,30 | 40,38 | 38,33 | 40,05 | -2,01% | - |