32,115$
-7,00%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 35,26 | 35,26 | 32,36 | 32,36 | -6,29% | - |
| 04.12.2025 | 38,25 | 39,26 | 34,20 | 34,53 | -8,13% | - |
| 03.12.2025 | 36,72 | 38,63 | 36,67 | 37,59 | 1,69% | - |
| 02.12.2025 | 36,24 | 37,26 | 35,83 | 36,97 | 2,48% | - |
| 01.12.2025 | 36,29 | 36,67 | 35,86 | 36,07 | 0,53% | - |
| 28.11.2025 | 36,03 | 36,62 | 35,72 | 35,88 | -0,12% | - |
| 26.11.2025 | 35,03 | 36,59 | 35,03 | 35,92 | -0,32% | - |
| 25.11.2025 | 35,10 | 36,32 | 35,10 | 36,04 | 2,59% | - |
| 24.11.2025 | 35,12 | 35,41 | 34,14 | 35,13 | 3,51% | - |
| 20.11.2025 | 33,38 | 34,32 | 33,02 | 33,94 | 1,83% | - |
| 19.11.2025 | 33,77 | 34,06 | 32,56 | 33,33 | -0,94% | - |
| 18.11.2025 | 34,25 | 34,56 | 32,94 | 33,65 | -0,87% | - |
| 17.11.2025 | 35,60 | 35,60 | 33,83 | 33,94 | -7,89% | - |
| 13.11.2025 | 37,17 | 37,45 | 36,62 | 36,85 | -1,14% | - |
| 12.11.2025 | 37,11 | 37,47 | 36,85 | 37,27 | 0,42% | - |
| 11.11.2025 | 37,01 | 37,48 | 36,48 | 37,12 | 0,85% | - |
| 10.11.2025 | 36,78 | 37,35 | 36,50 | 36,81 | 0,40% | - |
| 06.11.2025 | 38,16 | 38,74 | 36,59 | 36,66 | -4,08% | - |
| 05.11.2025 | 37,32 | 38,22 | 37,32 | 38,22 | 1,14% | - |
| 04.11.2025 | 37,49 | 37,79 | 37,49 | 37,79 | -0,20% | - |
| 03.11.2025 | 37,28 | 38,01 | 37,28 | 37,86 | 3,52% | - |
| 30.10.2025 | 37,15 | 37,47 | 36,54 | 36,58 | -0,78% | - |
| 29.10.2025 | 37,70 | 38,07 | 36,86 | 36,86 | -2,27% | - |
| 28.10.2025 | 37,07 | 37,72 | 36,65 | 37,72 | 2,04% | - |
| 27.10.2025 | 37,24 | 37,33 | 36,94 | 36,96 | -0,66% | - |
| 23.10.2025 | 37,82 | 37,93 | 37,08 | 37,21 | -0,31% | - |
| 22.10.2025 | 37,53 | 37,97 | 37,31 | 37,32 | -0,68% | - |
| 21.10.2025 | 37,15 | 37,64 | 37,15 | 37,58 | 2,55% | - |
| 20.10.2025 | 36,94 | 37,17 | 36,65 | 36,65 | -1,45% | - |
| 16.10.2025 | 37,76 | 37,81 | 37,17 | 37,19 | -1,14% | - |
| 15.10.2025 | 37,11 | 38,20 | 37,08 | 37,62 | 1,16% | - |
| 14.10.2025 | 36,45 | 37,39 | 36,36 | 37,18 | 2,47% | - |
| 13.10.2025 | 36,44 | 37,14 | 36,01 | 36,29 | 0,23% | - |
| 09.10.2025 | 37,81 | 37,81 | 35,71 | 36,21 | -3,48% | - |
| 08.10.2025 | 38,59 | 38,59 | 37,51 | 37,51 | -2,87% | - |
| 07.10.2025 | 38,75 | 38,75 | 38,59 | 38,62 | -0,53% | - |
| 06.10.2025 | 39,56 | 39,56 | 38,83 | 38,83 | -3,06% | - |
| 02.10.2025 | 39,61 | 40,12 | 39,61 | 40,05 | -1,15% | - |
| 01.10.2025 | 40,44 | 40,52 | 40,17 | 40,52 | 0,29% | - |
| 30.09.2025 | 40,39 | 40,40 | 40,38 | 40,40 | 1,39% | - |
| 29.09.2025 | 39,87 | 39,93 | 39,84 | 39,85 | -0,50% | - |
| 26.09.2025 | 40,01 | 40,20 | 40,01 | 40,05 | -0,20% | - |
| 25.09.2025 | 40,25 | 40,41 | 40,13 | 40,13 | -0,59% | - |
| 24.09.2025 | 40,37 | 40,37 | 40,37 | 40,37 | -0,22% | - |
| 23.09.2025 | 40,34 | 40,51 | 40,18 | 40,46 | 0,84% | - |
| 22.09.2025 | 40,77 | 40,82 | 39,90 | 40,12 | -2,59% | - |
| 18.09.2025 | 41,76 | 41,76 | 41,16 | 41,19 | -0,66% | - |
| 17.09.2025 | 42,52 | 42,57 | 41,33 | 41,46 | -1,33% | - |
| 16.09.2025 | 41,09 | 42,02 | 41,09 | 42,02 | 0,28% | - |
| 15.09.2025 | 41,62 | 41,90 | 41,55 | 41,90 | -0,93% | - |
| 11.09.2025 | 42,31 | 42,31 | 41,99 | 42,29 | 1,24% | - |
| 10.09.2025 | 41,73 | 41,90 | 41,68 | 41,77 | -0,67% | - |
| 09.09.2025 | 41,86 | 42,13 | 41,80 | 42,05 | 2,44% | - |
| 08.09.2025 | 39,59 | 41,09 | 39,59 | 41,05 | 4,83% | - |
| 05.09.2025 | 38,86 | 39,16 | 38,86 | 39,16 | 2,90% | - |
| 04.09.2025 | 39,26 | 39,26 | 37,94 | 38,05 | -4,22% | - |
| 03.09.2025 | 39,71 | 39,73 | 39,71 | 39,73 | -0,82% | - |
| 02.09.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 0,36% | - |
| 21.08.2025 | 39,83 | 40,02 | 39,83 | 39,91 | 0,67% | - |
| 20.08.2025 | 39,28 | 39,65 | 39,28 | 39,65 | 0,69% | - |
| 12.08.2025 | 39,43 | 39,48 | 39,35 | 39,37 | -7,83% | - |
| 15.07.2025 | 42,93 | 42,93 | 42,17 | 42,72 | -0,64% | - |
| 14.07.2025 | 41,93 | 42,99 | 41,93 | 42,99 | -0,36% | - |
| 11.07.2025 | 43,13 | 43,15 | 43,13 | 43,15 | -2,20% | - |
| 10.07.2025 | 44,04 | 44,12 | 44,04 | 44,12 | 2,15% | - |
| 09.07.2025 | 43,19 | 43,19 | 43,19 | 43,19 | 0,40% | - |
| 08.07.2025 | 42,96 | 43,02 | 42,71 | 43,02 | 0,44% | - |
| 07.07.2025 | 43,30 | 43,35 | 42,29 | 42,83 | -2,87% | - |
| 02.07.2025 | 44,58 | 44,58 | 44,09 | 44,09 | -1,09% | - |
| 01.07.2025 | 44,59 | 44,59 | 44,58 | 44,58 | -1,02% | - |
| 30.06.2025 | 45,48 | 45,92 | 45,04 | 45,04 | -1,82% | - |
| 27.06.2025 | 45,91 | 45,91 | 45,55 | 45,87 | 3,08% | - |
| 26.06.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 2,13% | - |
| 25.06.2025 | 43,50 | 43,95 | 42,33 | 43,57 | 1,04% | - |
| 24.06.2025 | 44,37 | 44,37 | 42,62 | 43,13 | -1,42% | - |
| 23.06.2025 | 43,32 | 43,99 | 43,29 | 43,75 | 0,27% | - |
| 20.06.2025 | 42,95 | 44,31 | 42,95 | 43,63 | 3,03% | - |
| 18.06.2025 | 41,14 | 43,14 | 41,14 | 42,35 | 4,40% | - |
| 17.06.2025 | 39,07 | 42,00 | 39,03 | 40,56 | 9,69% | - |
| 16.06.2025 | 38,61 | 38,61 | 36,61 | 36,98 | -5,20% | - |
| 12.06.2025 | 39,44 | 39,44 | 38,80 | 39,01 | -0,67% | - |
| 11.06.2025 | 39,60 | 39,88 | 39,23 | 39,27 | -0,16% | - |
| 10.06.2025 | 38,64 | 39,87 | 38,64 | 39,33 | 1,95% | - |
| 09.06.2025 | 38,48 | 38,77 | 38,48 | 38,58 | 1,36% | - |
| 06.06.2025 | 38,74 | 38,82 | 37,86 | 38,06 | -1,12% | - |
| 05.06.2025 | 38,79 | 38,85 | 38,37 | 38,50 | -1,08% | - |
| 04.06.2025 | 39,08 | 39,12 | 38,90 | 38,92 | -0,35% | - |
| 03.06.2025 | 38,97 | 39,11 | 38,66 | 39,05 | 0,26% | - |
| 02.06.2025 | 39,45 | 39,54 | 38,77 | 38,95 | -1,27% | - |
| 30.05.2025 | 39,31 | 39,51 | 38,52 | 39,45 | 0,47% | - |
| 29.05.2025 | 40,53 | 40,65 | 39,05 | 39,27 | -2,28% | - |
| 28.05.2025 | 41,02 | 41,04 | 39,57 | 40,19 | -1,16% | - |
| 27.05.2025 | 41,53 | 41,53 | 40,18 | 40,66 | -0,35% | - |
| 23.05.2025 | 41,87 | 41,87 | 40,17 | 40,80 | -1,61% | - |
| 22.05.2025 | 41,91 | 42,23 | 41,32 | 41,47 | -1,44% | - |
| 21.05.2025 | 43,56 | 43,56 | 42,07 | 42,07 | -3,52% | - |
| 20.05.2025 | 43,87 | 44,13 | 43,60 | 43,61 | -1,16% | - |
| 19.05.2025 | 43,82 | 44,16 | 43,54 | 44,12 | -0,26% | - |
| 16.05.2025 | 44,21 | 44,42 | 44,15 | 44,23 | 0,54% | - |
| 15.05.2025 | 43,37 | 44,09 | 43,22 | 44,00 | 2,31% | - |