43,883$
-0,44%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 44,41 | 44,80 | 42,77 | 44,08 | 0,24% | - |
| 12.03.2025 | 46,78 | 46,78 | 43,72 | 43,97 | -6,46% | - |
| 11.03.2025 | 46,42 | 47,75 | 45,37 | 47,01 | 2,19% | - |
| 10.03.2025 | 45,92 | 46,49 | 45,76 | 46,00 | -0,33% | - |
| 07.03.2025 | 44,22 | 46,64 | 43,97 | 46,15 | 6,21% | - |
| 06.03.2025 | 42,41 | 44,44 | 41,13 | 43,45 | 14,70% | - |
| 05.03.2025 | 38,11 | 38,53 | 37,24 | 37,88 | -0,19% | - |
| 04.03.2025 | 38,55 | 38,97 | 37,65 | 37,95 | -1,76% | - |
| 03.03.2025 | 39,87 | 40,17 | 37,87 | 38,63 | -3,82% | - |
| 28.02.2025 | 39,14 | 40,20 | 38,40 | 40,17 | 3,81% | - |
| 27.02.2025 | 39,01 | 39,55 | 38,37 | 38,69 | -0,28% | - |
| 26.02.2025 | 40,13 | 40,59 | 38,27 | 38,80 | -2,57% | - |
| 25.02.2025 | 40,32 | 40,89 | 39,60 | 39,83 | -0,90% | - |
| 24.02.2025 | 39,68 | 40,22 | 39,48 | 40,19 | 1,43% | - |
| 21.02.2025 | 40,40 | 40,45 | 39,42 | 39,62 | -1,22% | - |
| 20.02.2025 | 40,43 | 40,43 | 39,86 | 40,11 | -1,05% | - |
| 19.02.2025 | 40,42 | 40,72 | 40,15 | 40,54 | -0,02% | - |
| 18.02.2025 | 40,74 | 40,74 | 40,01 | 40,55 | -0,53% | - |
| 17.02.2025 | 40,75 | 40,76 | 40,75 | 40,76 | -0,69% | - |
| 14.02.2025 | 40,92 | 41,12 | 40,49 | 41,04 | 2,25% | - |
| 13.02.2025 | 40,34 | 40,99 | 39,58 | 40,14 | -0,97% | - |
| 12.02.2025 | 40,72 | 40,94 | 39,33 | 40,53 | -1,89% | - |
| 11.02.2025 | 40,47 | 41,73 | 40,12 | 41,31 | 1,89% | - |
| 10.02.2025 | 40,72 | 40,80 | 39,94 | 40,55 | -0,76% | - |
| 07.02.2025 | 41,54 | 41,81 | 40,00 | 40,86 | -1,91% | - |
| 06.02.2025 | 42,29 | 42,29 | 41,44 | 41,66 | -1,51% | - |
| 05.02.2025 | 42,81 | 42,89 | 41,87 | 42,29 | -0,83% | - |
| 04.02.2025 | 41,26 | 42,73 | 41,10 | 42,65 | 2,54% | - |
| 03.02.2025 | 40,93 | 42,28 | 40,30 | 41,59 | 0,68% | - |
| 31.01.2025 | 41,64 | 41,64 | 40,70 | 41,31 | -1,05% | - |
| 30.01.2025 | 41,10 | 42,15 | 40,47 | 41,75 | 1,38% | - |
| 29.01.2025 | 41,18 | 41,41 | 40,68 | 41,18 | -0,02% | - |
| 28.01.2025 | 42,40 | 42,40 | 40,96 | 41,19 | -2,44% | - |
| 27.01.2025 | 41,89 | 42,56 | 41,88 | 42,21 | 0,12% | - |
| 24.01.2025 | 41,80 | 42,52 | 41,48 | 42,16 | 1,01% | - |
| 23.01.2025 | 42,80 | 42,91 | 41,74 | 41,74 | -2,84% | - |
| 22.01.2025 | 44,60 | 44,60 | 42,59 | 42,96 | -3,29% | - |
| 21.01.2025 | 44,18 | 45,57 | 43,97 | 44,42 | 0,31% | - |
| 17.01.2025 | 43,98 | 44,48 | 43,85 | 44,28 | 2,28% | - |
| 16.01.2025 | 43,44 | 44,38 | 43,03 | 43,30 | -0,60% | - |
| 15.01.2025 | 43,64 | 43,88 | 43,41 | 43,56 | 3,18% | - |
| 14.01.2025 | 42,44 | 42,90 | 41,20 | 42,22 | -1,01% | - |
| 13.01.2025 | 42,17 | 43,00 | 41,63 | 42,65 | 2,24% | - |
| 10.01.2025 | 42,68 | 43,00 | 41,41 | 41,71 | -3,02% | - |
| 08.01.2025 | 42,28 | 43,01 | 42,00 | 43,01 | 1,67% | - |
| 07.01.2025 | 42,44 | 42,55 | 42,09 | 42,30 | 0,25% | - |
| 06.01.2025 | 43,22 | 43,39 | 41,83 | 42,20 | -2,41% | - |
| 03.01.2025 | 43,50 | 43,62 | 41,99 | 43,24 | -0,36% | - |
| 02.01.2025 | 44,14 | 44,54 | 43,34 | 43,40 | -2,80% | - |
| 27.12.2024 | 44,91 | 45,64 | 43,67 | 44,65 | -1,00% | - |
| 23.12.2024 | 44,53 | 45,10 | 43,45 | 45,10 | 1,20% | - |
| 20.12.2024 | 44,45 | 45,42 | 43,74 | 44,57 | 1,01% | - |
| 19.12.2024 | 43,78 | 45,35 | 43,54 | 44,12 | -0,04% | - |
| 18.12.2024 | 46,04 | 46,41 | 43,98 | 44,14 | -4,49% | - |
| 17.12.2024 | 45,93 | 46,21 | 44,56 | 46,21 | -0,23% | - |
| 16.12.2024 | 45,93 | 46,62 | 44,79 | 46,32 | 0,84% | - |
| 13.12.2024 | 45,98 | 46,45 | 45,11 | 45,93 | -1,01% | - |
| 12.12.2024 | 46,81 | 47,08 | 45,36 | 46,40 | 0,11% | - |
| 11.12.2024 | 46,05 | 47,31 | 45,40 | 46,35 | 1,78% | - |
| 10.12.2024 | 46,08 | 46,49 | 44,94 | 45,54 | -0,32% | - |
| 09.12.2024 | 46,01 | 47,58 | 45,49 | 45,69 | -0,74% | - |
| 06.12.2024 | 46,86 | 46,86 | 45,17 | 46,03 | -0,48% | - |
| 05.12.2024 | 47,79 | 48,07 | 45,60 | 46,25 | -6,27% | - |
| 04.12.2024 | 49,84 | 51,00 | 48,87 | 49,34 | -0,19% | - |
| 03.12.2024 | 50,78 | 51,70 | 49,35 | 49,44 | -3,05% | - |
| 02.12.2024 | 52,48 | 52,84 | 50,36 | 50,99 | -2,41% | - |
| 29.11.2024 | 52,60 | 52,81 | 52,24 | 52,25 | -0,83% | - |
| 27.11.2024 | 53,34 | 53,52 | 52,52 | 52,69 | -0,59% | - |
| 26.11.2024 | 52,95 | 53,50 | 52,04 | 53,00 | -1,40% | - |
| 25.11.2024 | 51,60 | 54,40 | 51,60 | 53,76 | 1,84% | - |
| 22.11.2024 | 51,55 | 52,90 | 51,37 | 52,79 | 3,48% | - |
| 21.11.2024 | 50,14 | 51,14 | 49,95 | 51,01 | 1,86% | - |
| 20.11.2024 | 49,87 | 50,09 | 49,33 | 50,08 | 0,27% | - |
| 19.11.2024 | 50,71 | 50,71 | 49,66 | 49,95 | -1,56% | - |
| 18.11.2024 | 51,71 | 51,71 | 50,73 | 50,73 | -1,48% | - |
| 15.11.2024 | 53,30 | 53,75 | 51,42 | 51,50 | -2,86% | - |
| 14.11.2024 | 52,76 | 53,25 | 51,95 | 53,02 | 0,59% | - |
| 13.11.2024 | 53,58 | 54,02 | 52,58 | 52,70 | -0,78% | - |
| 12.11.2024 | 53,29 | 54,06 | 52,79 | 53,12 | -0,48% | - |
| 11.11.2024 | 52,90 | 53,46 | 52,80 | 53,38 | 2,60% | - |
| 08.11.2024 | 52,08 | 52,28 | 51,95 | 52,03 | -0,43% | - |
| 07.11.2024 | 52,48 | 52,48 | 52,00 | 52,25 | -0,48% | - |
| 06.11.2024 | 50,42 | 52,73 | 50,42 | 52,50 | 5,99% | - |
| 05.11.2024 | 49,61 | 49,76 | 49,28 | 49,53 | 0,13% | - |
| 04.11.2024 | 50,25 | 50,34 | 49,34 | 49,46 | -0,89% | - |
| 01.11.2024 | 50,41 | 50,41 | 49,71 | 49,91 | 0,84% | - |
| 31.10.2024 | 50,16 | 50,19 | 49,43 | 49,49 | -1,53% | - |
| 30.10.2024 | 50,41 | 51,41 | 50,26 | 50,26 | -0,24% | - |
| 29.10.2024 | 49,65 | 50,38 | 49,22 | 50,38 | 1,79% | - |
| 28.10.2024 | 49,53 | 49,56 | 49,37 | 49,50 | 0,39% | - |
| 25.10.2024 | 49,49 | 49,87 | 49,06 | 49,30 | -0,02% | - |
| 24.10.2024 | 49,47 | 49,47 | 48,91 | 49,31 | 0,90% | - |
| 23.10.2024 | 49,75 | 49,75 | 48,75 | 48,87 | -1,47% | - |
| 22.10.2024 | 49,47 | 49,72 | 49,17 | 49,60 | -1,12% | - |
| 21.10.2024 | 50,21 | 50,36 | 49,87 | 50,16 | -0,19% | - |
| 18.10.2024 | 50,93 | 50,93 | 50,25 | 50,26 | -0,55% | - |
| 17.10.2024 | 50,78 | 50,91 | 50,42 | 50,53 | -0,42% | - |
| 16.10.2024 | 50,65 | 51,54 | 50,49 | 50,75 | 1,58% | - |
| 15.10.2024 | 49,97 | 50,49 | 49,63 | 49,96 | 0,49% | - |
| 14.10.2024 | 49,84 | 49,84 | 49,59 | 49,72 | 0,12% | - |