41,134$
0,04%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 41,05 | 41,63 | 40,91 | 41,12 | 0,00% | - |
| 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 | 2,66% | - |
| 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 | -2,20% | - |
| 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 | 0,47% | - |
| 05.02.2026 | 29,48 | 30,20 | 28,87 | 29,10 | -1,81% | - |
| 04.02.2026 | 29,15 | 29,86 | 28,53 | 29,63 | 2,32% | - |
| 03.02.2026 | 31,40 | 31,40 | 28,95 | 28,96 | -7,64% | - |
| 02.02.2026 | 31,28 | 31,64 | 31,07 | 31,35 | 2,58% | - |
| 30.01.2026 | 30,61 | 31,07 | 30,53 | 30,56 | -0,61% | - |
| 29.01.2026 | 31,34 | 31,50 | 30,75 | 30,75 | -2,12% | - |
| 28.01.2026 | 30,95 | 31,51 | 30,89 | 31,42 | 1,48% | - |
| 27.01.2026 | 31,09 | 31,18 | 30,26 | 30,96 | -0,94% | - |
| 26.01.2026 | 31,14 | 31,44 | 30,78 | 31,25 | 0,73% | - |
| 23.01.2026 | 31,57 | 31,71 | 31,00 | 31,02 | -1,83% | - |
| 22.01.2026 | 31,63 | 31,91 | 31,39 | 31,60 | 0,53% | - |
| 21.01.2026 | 30,77 | 31,65 | 30,77 | 31,43 | 2,13% | - |
| 20.01.2026 | 30,71 | 31,09 | 30,38 | 30,78 | -0,10% | - |
| 19.01.2026 | 30,76 | 30,83 | 30,73 | 30,81 | -0,53% | - |
| 16.01.2026 | 31,01 | 31,19 | 30,50 | 30,97 | -0,05% | - |
| 15.01.2026 | 30,97 | 31,69 | 30,74 | 30,99 | 0,41% | - |
| 14.01.2026 | 31,23 | 31,34 | 30,60 | 30,86 | -1,49% | - |
| 13.01.2026 | 31,98 | 32,09 | 30,90 | 31,32 | -1,64% | - |
| 12.01.2026 | 31,39 | 31,85 | 31,03 | 31,85 | 1,76% | - |
| 09.01.2026 | 31,43 | 31,54 | 31,05 | 31,30 | -0,14% | - |
| 08.01.2026 | 30,42 | 31,58 | 30,36 | 31,34 | 2,84% | - |
| 07.01.2026 | 31,10 | 31,27 | 30,30 | 30,48 | -1,60% | - |
| 06.01.2026 | 30,68 | 30,99 | 30,56 | 30,97 | 0,62% | - |
| 05.01.2026 | 29,55 | 30,83 | 29,55 | 30,78 | 3,25% | - |
| 02.01.2026 | 30,79 | 30,79 | 29,65 | 29,81 | -3,69% | - |
| 29.12.2025 | 31,20 | 31,30 | 30,87 | 30,95 | -0,81% | - |
| 23.12.2025 | 30,88 | 31,42 | 30,88 | 31,21 | 0,67% | - |
| 22.12.2025 | 31,03 | 31,59 | 30,94 | 31,00 | 0,24% | - |
| 19.12.2025 | 30,98 | 31,21 | 30,92 | 30,92 | -0,69% | - |
| 18.12.2025 | 31,79 | 31,79 | 30,92 | 31,14 | -1,27% | - |
| 17.12.2025 | 31,20 | 31,64 | 31,17 | 31,54 | 1,44% | - |
| 16.12.2025 | 30,52 | 31,27 | 30,41 | 31,09 | 1,86% | - |
| 15.12.2025 | 31,07 | 31,12 | 30,49 | 30,53 | -3,74% | - |
| 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% | - |