50,088$
-0,84%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 52,47 | 52,92 | 50,41 | 50,51 | -3,65% | - |
| 04.11.2026 | 51,89 | 53,44 | 51,89 | 52,43 | 2,95% | - |
| 03.11.2026 | 50,91 | 51,09 | 50,00 | 50,92 | -0,56% | - |
| 02.11.2026 | 51,59 | 52,27 | 51,08 | 51,21 | -0,52% | - |
| 30.10.2026 | 51,44 | 52,12 | 51,27 | 51,47 | 0,20% | - |
| 29.10.2026 | 50,69 | 51,43 | 50,55 | 51,37 | 1,65% | - |
| 28.10.2026 | 52,67 | 52,67 | 50,19 | 50,54 | -3,83% | - |
| 27.10.2026 | 53,88 | 53,88 | 52,46 | 52,55 | -2,14% | - |
| 26.10.2026 | 54,04 | 54,12 | 52,91 | 53,70 | -0,51% | - |
| 23.10.2026 | 53,49 | 54,05 | 53,23 | 53,97 | 0,03% | - |
| 22.10.2026 | 51,84 | 54,17 | 51,84 | 53,95 | 3,73% | - |
| 21.10.2026 | 52,38 | 52,38 | 51,58 | 52,01 | -0,44% | - |
| 20.10.2026 | 51,81 | 52,93 | 51,81 | 52,24 | 0,71% | - |
| 19.10.2026 | 52,83 | 52,97 | 51,87 | 51,88 | -0,69% | - |
| 16.10.2026 | 53,05 | 53,75 | 51,95 | 52,24 | -1,47% | - |
| 15.10.2026 | 51,85 | 53,67 | 51,83 | 53,02 | 3,05% | - |
| 14.10.2026 | 52,17 | 52,35 | 51,19 | 51,45 | -2,04% | - |
| 13.10.2026 | 51,61 | 52,53 | 51,23 | 52,52 | 2,25% | - |
| 12.10.2026 | 49,58 | 51,76 | 49,58 | 51,37 | 3,25% | - |
| 09.10.2026 | 49,28 | 50,45 | 49,28 | 49,75 | 0,60% | - |
| 08.10.2026 | 48,54 | 49,65 | 48,40 | 49,45 | 1,53% | - |
| 07.10.2026 | 48,00 | 48,94 | 47,99 | 48,70 | 0,45% | - |
| 06.10.2026 | 48,40 | 48,53 | 47,77 | 48,48 | -0,20% | - |
| 05.10.2026 | 47,53 | 48,74 | 47,44 | 48,58 | 2,09% | - |
| 02.10.2026 | 49,37 | 49,37 | 47,42 | 47,59 | -3,03% | - |
| 01.10.2026 | 47,68 | 49,07 | 47,68 | 49,07 | 2,35% | - |
| 30.09.2026 | 47,95 | 48,67 | 47,63 | 47,95 | 0,45% | - |
| 29.09.2026 | 47,65 | 47,84 | 47,27 | 47,73 | 0,22% | - |
| 28.09.2026 | 47,35 | 48,20 | 47,23 | 47,63 | 0,67% | - |
| 25.09.2026 | 48,79 | 48,83 | 47,14 | 47,31 | -2,76% | - |
| 24.09.2026 | 47,59 | 49,27 | 47,59 | 48,66 | 2,01% | - |
| 23.09.2026 | 46,88 | 47,76 | 46,15 | 47,70 | 1,38% | - |
| 22.09.2026 | 47,65 | 48,09 | 47,02 | 47,05 | -0,41% | - |
| 21.09.2026 | 48,24 | 48,67 | 47,01 | 47,25 | -1,03% | - |
| 18.09.2026 | 49,08 | 49,38 | 47,66 | 47,74 | -3,06% | - |
| 17.09.2026 | 50,00 | 50,00 | 48,63 | 49,24 | -0,87% | - |
| 16.09.2026 | 49,47 | 49,90 | 48,51 | 49,67 | 0,80% | - |
| 15.09.2026 | 48,18 | 49,47 | 47,96 | 49,28 | 1,62% | - |
| 14.09.2026 | 46,83 | 48,63 | 46,83 | 48,50 | 2,95% | - |
| 11.09.2026 | 47,70 | 47,70 | 46,87 | 47,11 | -0,42% | - |
| 10.09.2026 | 47,66 | 48,04 | 47,13 | 47,31 | -1,79% | - |
| 09.09.2026 | 48,34 | 48,50 | 47,20 | 48,17 | -1,09% | - |
| 08.09.2026 | 48,35 | 48,91 | 47,21 | 48,70 | 1,27% | - |
| 04.09.2026 | 50,44 | 51,07 | 46,60 | 48,09 | -5,72% | - |
| 03.09.2026 | 51,08 | 54,52 | 50,43 | 51,01 | -0,38% | - |
| 02.09.2026 | 52,50 | 54,78 | 51,19 | 51,20 | -2,40% | - |
| 01.09.2026 | 52,05 | 53,25 | 52,05 | 52,46 | 0,41% | - |
| 31.08.2026 | 53,58 | 53,69 | 51,90 | 52,24 | -3,03% | - |
| 28.08.2026 | 54,03 | 54,29 | 53,34 | 53,88 | -0,27% | - |
| 27.08.2026 | 52,93 | 54,20 | 52,93 | 54,02 | 1,89% | - |
| 26.08.2026 | 53,84 | 53,84 | 52,86 | 53,02 | -1,60% | - |
| 25.08.2026 | 53,32 | 54,06 | 52,70 | 53,88 | 1,18% | - |
| 24.08.2026 | 51,53 | 53,26 | 51,53 | 53,25 | 3,24% | - |
| 21.08.2026 | 52,32 | 52,42 | 51,58 | 51,58 | -0,77% | - |
| 20.08.2026 | 51,40 | 52,77 | 51,40 | 51,98 | 0,04% | - |
| 19.08.2026 | 51,28 | 52,12 | 50,60 | 51,96 | 1,45% | - |
| 18.08.2026 | 50,62 | 52,11 | 50,62 | 51,22 | 0,91% | - |
| 17.08.2026 | 51,14 | 51,32 | 49,86 | 50,76 | -1,38% | - |
| 14.08.2026 | 51,78 | 52,03 | 51,36 | 51,47 | -0,83% | - |
| 13.08.2026 | 50,02 | 51,92 | 50,02 | 51,91 | 4,01% | - |
| 12.08.2026 | 49,89 | 50,09 | 49,10 | 49,91 | 0,50% | - |
| 11.08.2026 | 51,79 | 51,79 | 49,62 | 49,66 | -4,18% | - |
| 10.08.2026 | 52,11 | 52,33 | 51,41 | 51,82 | -1,09% | - |
| 07.08.2026 | 53,60 | 54,41 | 52,39 | 52,39 | -2,63% | - |
| 06.08.2026 | 54,42 | 54,50 | 53,18 | 53,80 | -1,11% | - |
| 05.08.2026 | 54,73 | 55,04 | 54,15 | 54,41 | -0,66% | - |
| 04.08.2026 | 53,66 | 54,77 | 52,54 | 54,77 | 3,20% | - |
| 03.08.2026 | 52,90 | 53,92 | 52,53 | 53,07 | 1,76% | - |
| 31.07.2026 | 52,67 | 52,85 | 51,19 | 52,15 | -0,92% | - |
| 30.07.2026 | 55,90 | 55,90 | 52,36 | 52,64 | -5,43% | - |
| 29.07.2026 | 54,65 | 57,29 | 54,60 | 55,66 | 2,43% | - |
| 28.07.2026 | 51,55 | 54,55 | 51,49 | 54,34 | 6,44% | - |
| 27.07.2026 | 50,03 | 51,40 | 49,99 | 51,05 | 3,23% | - |
| 24.07.2026 | 48,23 | 49,84 | 48,23 | 49,45 | 1,47% | - |
| 23.07.2026 | 48,79 | 49,72 | 48,67 | 48,74 | -1,36% | - |
| 22.07.2026 | 51,45 | 51,65 | 48,97 | 49,41 | -2,62% | - |
| 21.07.2026 | 50,17 | 50,74 | 49,66 | 50,74 | 1,30% | - |
| 20.07.2026 | 51,20 | 51,22 | 50,09 | 50,09 | -1,14% | - |
| 17.07.2026 | 51,88 | 52,03 | 50,20 | 50,66 | -0,49% | - |
| 16.07.2026 | 49,64 | 51,33 | 49,64 | 50,91 | 2,58% | - |
| 15.07.2026 | 49,56 | 50,08 | 48,70 | 49,63 | 0,73% | - |
| 14.07.2026 | 49,88 | 50,00 | 48,91 | 49,27 | -1,02% | - |
| 13.07.2026 | 50,55 | 50,61 | 48,49 | 49,78 | -1,36% | - |
| 10.07.2026 | 50,69 | 51,36 | 50,12 | 50,47 | 0,20% | - |
| 09.07.2026 | 50,43 | 50,66 | 49,58 | 50,37 | 0,05% | - |
| 08.07.2026 | 52,18 | 52,49 | 50,33 | 50,34 | -3,63% | - |
| 07.07.2026 | 52,26 | 53,13 | 51,54 | 52,24 | -0,32% | - |
| 06.07.2026 | 53,01 | 53,12 | 51,94 | 52,41 | -0,55% | - |
| 02.07.2026 | 51,47 | 52,88 | 50,65 | 52,70 | 3,41% | - |
| 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% | - |