46,667$
-0,31%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 46,43 | 46,95 | 45,62 | 46,81 | 0,93% | - |
| 10.03.2025 | 45,77 | 47,13 | 45,70 | 46,38 | 0,47% | - |
| 07.03.2025 | 43,94 | 46,73 | 43,49 | 46,16 | 5,29% | - |
| 06.03.2025 | 41,98 | 44,21 | 41,13 | 43,84 | 15,52% | - |
| 05.03.2025 | 37,86 | 38,28 | 37,30 | 37,95 | 0,03% | - |
| 04.03.2025 | 38,25 | 38,33 | 37,32 | 37,94 | -0,93% | - |
| 03.03.2025 | 39,98 | 40,03 | 38,27 | 38,30 | -3,64% | - |
| 28.02.2025 | 38,95 | 39,86 | 38,83 | 39,74 | 2,55% | - |
| 27.02.2025 | 39,00 | 39,36 | 38,57 | 38,76 | -0,68% | - |
| 26.02.2025 | 39,92 | 40,43 | 38,67 | 39,02 | -2,42% | - |
| 25.02.2025 | 39,85 | 40,47 | 39,85 | 39,99 | 0,09% | - |
| 24.02.2025 | 39,50 | 40,01 | 39,15 | 39,95 | 1,20% | - |
| 21.02.2025 | 40,12 | 40,41 | 39,30 | 39,48 | -1,13% | - |
| 20.02.2025 | 39,83 | 40,35 | 39,65 | 39,93 | -0,63% | - |
| 19.02.2025 | 40,05 | 40,61 | 39,87 | 40,19 | -0,27% | - |
| 18.02.2025 | 40,85 | 40,87 | 39,76 | 40,30 | -1,09% | - |
| 17.02.2025 | 40,64 | 40,74 | 40,62 | 40,74 | 0,11% | - |
| 14.02.2025 | 40,61 | 40,94 | 40,17 | 40,69 | 0,91% | - |
| 13.02.2025 | 40,29 | 40,72 | 39,86 | 40,33 | 0,58% | - |
| 12.02.2025 | 40,45 | 40,60 | 39,75 | 40,10 | -2,14% | - |
| 11.02.2025 | 40,24 | 41,49 | 40,23 | 40,97 | 1,47% | - |
| 10.02.2025 | 40,64 | 40,65 | 40,04 | 40,38 | 0,57% | - |
| 07.02.2025 | 41,00 | 41,62 | 40,14 | 40,15 | -3,06% | - |
| 06.02.2025 | 42,49 | 42,49 | 41,11 | 41,42 | -1,52% | - |
| 05.02.2025 | 42,43 | 42,69 | 41,94 | 42,05 | -1,09% | - |
| 04.02.2025 | 41,55 | 42,57 | 41,28 | 42,52 | 2,46% | - |
| 03.02.2025 | 40,42 | 42,24 | 39,88 | 41,50 | 1,65% | - |
| 31.01.2025 | 41,43 | 41,43 | 40,51 | 40,82 | -1,71% | - |
| 30.01.2025 | 41,13 | 41,96 | 40,72 | 41,53 | 1,31% | - |
| 29.01.2025 | 40,93 | 41,44 | 40,67 | 41,00 | 0,18% | - |
| 28.01.2025 | 42,20 | 42,25 | 40,74 | 40,92 | -2,85% | - |
| 27.01.2025 | 41,97 | 42,49 | 41,72 | 42,13 | 0,30% | - |
| 24.01.2025 | 41,75 | 42,14 | 41,60 | 42,00 | 0,98% | - |
| 23.01.2025 | 42,91 | 42,91 | 41,58 | 41,59 | -3,07% | - |
| 22.01.2025 | 44,53 | 44,53 | 42,84 | 42,91 | -3,71% | - |
| 21.01.2025 | 44,22 | 44,95 | 44,13 | 44,56 | 0,92% | - |
| 17.01.2025 | 44,08 | 44,22 | 43,63 | 44,15 | 1,06% | - |
| 16.01.2025 | 43,23 | 43,75 | 43,11 | 43,69 | 1,08% | - |
| 15.01.2025 | 43,33 | 43,78 | 43,11 | 43,23 | 2,27% | - |
| 14.01.2025 | 42,37 | 42,43 | 41,50 | 42,27 | 0,39% | - |
| 13.01.2025 | 41,92 | 42,33 | 41,74 | 42,10 | 0,40% | - |
| 10.01.2025 | 42,54 | 42,61 | 41,69 | 41,93 | -1,72% | - |
| 08.01.2025 | 42,01 | 42,68 | 41,60 | 42,67 | 1,83% | - |
| 07.01.2025 | 42,42 | 42,51 | 41,74 | 41,90 | -1,22% | - |
| 06.01.2025 | 43,21 | 43,21 | 42,29 | 42,42 | -1,59% | - |
| 03.01.2025 | 43,35 | 43,46 | 42,22 | 43,10 | 0,11% | - |
| 02.01.2025 | 43,90 | 44,39 | 42,95 | 43,06 | -2,90% | - |
| 27.12.2024 | 44,56 | 45,22 | 43,89 | 44,34 | -0,43% | - |
| 23.12.2024 | 44,01 | 44,64 | 43,73 | 44,53 | 0,38% | - |
| 20.12.2024 | 44,11 | 44,91 | 44,02 | 44,36 | -0,13% | - |
| 19.12.2024 | 44,90 | 44,93 | 43,91 | 44,42 | -0,27% | - |
| 18.12.2024 | 45,67 | 45,96 | 44,30 | 44,54 | -2,55% | - |
| 17.12.2024 | 45,74 | 45,93 | 45,07 | 45,71 | -0,10% | - |
| 16.12.2024 | 45,84 | 46,11 | 45,15 | 45,75 | -0,18% | - |
| 13.12.2024 | 45,92 | 46,13 | 45,65 | 45,83 | -0,53% | - |
| 12.12.2024 | 46,71 | 46,71 | 45,96 | 46,08 | -1,09% | - |
| 11.12.2024 | 45,96 | 47,07 | 45,80 | 46,58 | 1,59% | - |
| 10.12.2024 | 45,93 | 45,94 | 45,33 | 45,85 | -0,89% | - |
| 09.12.2024 | 46,01 | 47,16 | 45,78 | 46,26 | 1,20% | - |
| 06.12.2024 | 46,52 | 46,67 | 45,58 | 45,71 | -1,26% | - |
| 05.12.2024 | 47,47 | 47,75 | 45,70 | 46,30 | -6,14% | - |
| 04.12.2024 | 49,89 | 50,44 | 49,22 | 49,33 | -0,97% | - |
| 03.12.2024 | 50,94 | 51,13 | 49,76 | 49,81 | -2,01% | - |
| 02.12.2024 | 52,13 | 52,62 | 50,73 | 50,83 | -2,59% | - |
| 29.11.2024 | 52,59 | 53,06 | 52,19 | 52,19 | -0,67% | - |
| 27.11.2024 | 53,17 | 53,47 | 52,36 | 52,54 | -0,89% | - |
| 26.11.2024 | 52,98 | 53,07 | 52,46 | 53,01 | -0,66% | - |
| 25.11.2024 | 52,66 | 53,75 | 52,63 | 53,36 | 2,22% | - |
| 22.11.2024 | 50,97 | 52,22 | 50,97 | 52,21 | 2,53% | - |
| 21.11.2024 | 50,35 | 51,17 | 50,04 | 50,92 | 1,69% | - |
| 20.11.2024 | 49,61 | 50,13 | 49,28 | 50,07 | 0,08% | - |
| 19.11.2024 | 50,24 | 50,29 | 49,69 | 50,04 | -1,46% | - |
| 18.11.2024 | 51,05 | 51,65 | 50,72 | 50,78 | -1,19% | - |
| 15.11.2024 | 52,92 | 53,05 | 51,32 | 51,39 | -2,52% | - |
| 14.11.2024 | 52,95 | 53,11 | 51,82 | 52,72 | -0,33% | - |
| 13.11.2024 | 53,08 | 53,54 | 52,89 | 52,89 | -0,64% | - |
| 12.11.2024 | 53,12 | 53,52 | 53,00 | 53,23 | -0,46% | - |
| 11.11.2024 | 52,52 | 53,48 | 52,52 | 53,48 | 3,10% | - |
| 08.11.2024 | 52,17 | 52,34 | 51,80 | 51,87 | -0,43% | - |
| 07.11.2024 | 52,20 | 52,41 | 51,65 | 52,09 | -0,60% | - |
| 06.11.2024 | 50,97 | 53,09 | 50,97 | 52,41 | 5,69% | - |
| 05.11.2024 | 49,20 | 49,97 | 49,18 | 49,58 | 0,35% | - |
| 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% | - |