51,412$
0,89%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 51,47 | 51,47 | 51,45 | 51,46 | 0,98% | - |
| 01.07.2026 | 48,37 | 51,59 | 48,37 | 50,96 | 5,00% | - |
| 30.06.2026 | 47,76 | 48,75 | 46,78 | 48,53 | 3,17% | - |
| 29.06.2026 | 48,24 | 48,24 | 46,73 | 47,04 | 0,34% | - |
| 26.06.2026 | 45,47 | 46,88 | 45,47 | 46,88 | 2,65% | - |
| 25.06.2026 | 44,45 | 46,56 | 44,16 | 45,67 | 3,38% | - |
| 24.06.2026 | 43,95 | 44,62 | 43,62 | 44,18 | 0,49% | - |
| 23.06.2026 | 44,80 | 45,53 | 43,88 | 43,96 | -2,42% | - |
| 22.06.2026 | 46,93 | 46,95 | 44,90 | 45,05 | -3,52% | - |
| 19.06.2026 | 46,66 | 46,70 | 46,65 | 46,70 | -0,11% | - |
| 18.06.2026 | 45,41 | 48,05 | 45,41 | 46,75 | 3,03% | - |
| 17.06.2026 | 45,24 | 45,59 | 43,23 | 45,38 | 1,07% | - |
| 16.06.2026 | 41,75 | 44,90 | 40,37 | 44,90 | 3,74% | - |
| 15.06.2026 | 44,69 | 44,69 | 43,17 | 43,28 | -2,86% | - |
| 12.06.2026 | 44,50 | 44,71 | 44,17 | 44,55 | -0,05% | - |
| 11.06.2026 | 44,19 | 44,94 | 43,77 | 44,58 | 0,30% | - |
| 10.06.2026 | 43,84 | 44,95 | 43,83 | 44,44 | 1,07% | - |
| 09.06.2026 | 44,12 | 44,27 | 43,51 | 43,97 | 0,10% | - |
| 08.06.2026 | 44,27 | 44,42 | 43,84 | 43,93 | -0,25% | - |
| 05.06.2026 | 44,09 | 44,56 | 43,91 | 44,04 | -0,27% | - |
| 04.06.2026 | 43,12 | 44,48 | 43,12 | 44,16 | 2,65% | - |
| 03.06.2026 | 43,97 | 43,97 | 42,65 | 43,02 | -2,41% | - |
| 02.06.2026 | 43,23 | 44,42 | 43,22 | 44,08 | 1,10% | - |
| 01.06.2026 | 42,03 | 43,61 | 41,92 | 43,60 | 3,63% | - |
| 29.05.2026 | 41,68 | 42,40 | 41,30 | 42,07 | 0,65% | - |
| 28.05.2026 | 41,73 | 42,07 | 41,00 | 41,80 | -0,40% | - |
| 27.05.2026 | 42,59 | 42,98 | 41,97 | 41,97 | -1,18% | - |
| 26.05.2026 | 42,79 | 42,79 | 42,28 | 42,47 | 0,82% | - |
| 22.05.2026 | 42,05 | 42,36 | 41,98 | 42,13 | 0,50% | - |
| 21.05.2026 | 41,22 | 41,96 | 40,47 | 41,92 | 1,55% | - |
| 20.05.2026 | 42,20 | 42,20 | 41,15 | 41,28 | -2,02% | - |
| 19.05.2026 | 41,50 | 42,14 | 41,50 | 42,13 | 1,27% | - |
| 18.05.2026 | 40,17 | 41,60 | 40,08 | 41,60 | 5,80% | - |
| 14.05.2026 | 39,50 | 39,81 | 39,21 | 39,31 | 0,24% | - |
| 13.05.2026 | 40,01 | 40,02 | 38,52 | 39,22 | -2,05% | - |
| 12.05.2026 | 40,33 | 40,70 | 39,79 | 40,04 | -0,86% | - |
| 11.05.2026 | 41,66 | 41,66 | 39,92 | 40,39 | -2,34% | - |
| 08.05.2026 | 40,86 | 41,47 | 40,16 | 41,36 | 1,52% | - |
| 07.05.2026 | 40,79 | 41,45 | 40,63 | 40,73 | -0,07% | - |
| 06.05.2026 | 41,01 | 41,18 | 40,32 | 40,76 | -0,48% | - |
| 05.05.2026 | 40,32 | 41,07 | 40,32 | 40,96 | 1,88% | - |
| 04.05.2026 | 40,74 | 41,54 | 39,86 | 40,20 | -1,84% | - |
| 30.04.2026 | 40,90 | 41,19 | 40,39 | 40,96 | 0,53% | - |
| 29.04.2026 | 40,92 | 41,08 | 40,72 | 40,74 | -0,84% | - |
| 28.04.2026 | 41,13 | 41,56 | 40,85 | 41,08 | -0,12% | - |
| 27.04.2026 | 41,05 | 41,63 | 40,91 | 41,13 | 0,03% | - |
| 24.04.2026 | 41,32 | 41,41 | 40,88 | 41,12 | -0,39% | - |
| 23.04.2026 | 41,67 | 41,67 | 40,80 | 41,28 | -1,21% | - |
| 22.04.2026 | 42,71 | 42,82 | 41,79 | 41,79 | -1,32% | - |
| 21.04.2026 | 41,76 | 43,15 | 41,76 | 42,35 | 1,49% | - |
| 20.04.2026 | 41,18 | 41,83 | 41,14 | 41,72 | 0,45% | - |
| 17.04.2026 | 40,81 | 41,89 | 40,77 | 41,54 | 2,20% | - |
| 16.04.2026 | 40,32 | 40,66 | 40,31 | 40,64 | 1,00% | - |
| 15.04.2026 | 39,45 | 40,48 | 39,45 | 40,24 | 1,26% | - |
| 14.04.2026 | 38,60 | 39,75 | 38,58 | 39,74 | 3,34% | - |
| 13.04.2026 | 38,20 | 38,46 | 37,81 | 38,45 | 0,29% | - |
| 10.04.2026 | 38,61 | 38,69 | 38,19 | 38,34 | -0,62% | - |
| 09.04.2026 | 38,48 | 38,76 | 38,43 | 38,58 | -0,07% | - |
| 08.04.2026 | 38,81 | 38,96 | 38,50 | 38,61 | 0,96% | - |
| 07.04.2026 | 38,10 | 38,53 | 38,09 | 38,24 | -2,21% | - |
| 02.04.2026 | 38,43 | 39,37 | 38,43 | 39,10 | 0,77% | - |
| 01.04.2026 | 38,30 | 38,90 | 37,98 | 38,80 | 1,46% | - |
| 31.03.2026 | 38,14 | 38,74 | 37,90 | 38,24 | 0,85% | - |
| 30.03.2026 | 37,84 | 38,29 | 37,46 | 37,92 | 0,28% | - |
| 27.03.2026 | 38,15 | 38,55 | 37,72 | 37,82 | -1,46% | - |
| 26.03.2026 | 37,04 | 38,38 | 37,04 | 38,38 | 2,74% | - |
| 25.03.2026 | 36,96 | 37,56 | 36,77 | 37,35 | 1,71% | - |
| 24.03.2026 | 36,70 | 36,96 | 36,10 | 36,73 | -0,58% | - |
| 23.03.2026 | 36,50 | 37,10 | 36,19 | 36,94 | 1,47% | - |
| 20.03.2026 | 36,29 | 36,47 | 36,13 | 36,40 | -0,18% | - |
| 19.03.2026 | 36,43 | 36,99 | 36,09 | 36,47 | -0,31% | - |
| 18.03.2026 | 36,45 | 36,98 | 36,20 | 36,58 | 0,05% | - |
| 17.03.2026 | 36,99 | 37,43 | 36,57 | 36,57 | -0,38% | - |
| 16.03.2026 | 37,08 | 37,08 | 36,46 | 36,70 | 0,60% | - |
| 13.03.2026 | 36,37 | 36,82 | 36,21 | 36,49 | 0,59% | - |
| 12.03.2026 | 36,32 | 36,71 | 36,21 | 36,27 | -1,13% | - |
| 11.03.2026 | 36,40 | 36,92 | 36,29 | 36,68 | 0,31% | - |
| 10.03.2026 | 37,12 | 37,13 | 35,71 | 36,57 | -1,24% | - |
| 09.03.2026 | 36,85 | 37,17 | 36,27 | 37,03 | -0,64% | - |
| 06.03.2026 | 34,31 | 37,37 | 34,31 | 37,27 | 7,44% | - |
| 05.03.2026 | 32,61 | 34,69 | 32,10 | 34,69 | 14,19% | - |
| 04.03.2026 | 30,83 | 30,92 | 30,21 | 30,38 | -0,98% | - |
| 03.03.2026 | 29,98 | 31,03 | 29,98 | 30,68 | 0,56% | - |
| 02.03.2026 | 30,67 | 31,02 | 30,48 | 30,51 | -0,44% | - |
| 27.02.2026 | 30,23 | 30,85 | 30,23 | 30,64 | 0,26% | - |
| 26.02.2026 | 29,73 | 31,01 | 29,73 | 30,56 | 3,15% | - |
| 25.02.2026 | 29,42 | 29,63 | 29,11 | 29,63 | 1,03% | - |
| 24.02.2026 | 29,07 | 29,57 | 29,07 | 29,33 | 0,75% | - |
| 23.02.2026 | 29,75 | 29,83 | 28,90 | 29,11 | -2,59% | - |
| 20.02.2026 | 29,77 | 30,19 | 29,53 | 29,89 | 0,40% | - |
| 19.02.2026 | 29,48 | 30,18 | 29,48 | 29,77 | 0,63% | - |
| 18.02.2026 | 29,67 | 29,85 | 28,90 | 29,58 | 0,10% | - |
| 17.02.2026 | 29,43 | 29,74 | 29,17 | 29,55 | 0,80% | - |
| 13.02.2026 | 28,84 | 29,75 | 28,66 | 29,32 | 1,68% | - |
| 12.02.2026 | 29,59 | 29,82 | 28,43 | 28,83 | -2,47% | - |
| 11.02.2026 | 29,83 | 29,84 | 29,33 | 29,56 | -0,21% | - |
| 10.02.2026 | 29,25 | 30,02 | 29,22 | 29,62 | 1,34% | - |
| 09.02.2026 | 29,18 | 29,60 | 28,97 | 29,23 | 0,13% | - |
| 06.02.2026 | 29,16 | 29,43 | 29,09 | 29,19 | 0,34% | - |
| 05.02.2026 | 29,48 | 30,20 | 28,87 | 29,10 | -1,81% | - |