41,497$
-2,01%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 43,51 | 43,61 | 42,98 | 43,00 | -0,43% | - |
| 13.05.2025 | 44,02 | 44,53 | 43,09 | 43,19 | -0,69% | - |
| 12.05.2025 | 45,41 | 45,53 | 43,47 | 43,49 | -2,16% | - |
| 09.05.2025 | 45,09 | 45,20 | 44,39 | 44,44 | -2,07% | - |
| 08.05.2025 | 44,78 | 45,79 | 44,78 | 45,39 | 1,11% | - |
| 07.05.2025 | 44,90 | 45,40 | 44,77 | 44,89 | -0,01% | - |
| 06.05.2025 | 44,52 | 44,91 | 44,16 | 44,89 | 0,83% | - |
| 05.05.2025 | 44,41 | 44,94 | 44,28 | 44,52 | 0,89% | - |
| 02.05.2025 | 43,98 | 44,36 | 43,68 | 44,13 | 1,25% | - |
| 30.04.2025 | 44,30 | 44,30 | 43,21 | 43,58 | -1,91% | - |
| 29.04.2025 | 43,73 | 44,46 | 43,73 | 44,43 | 2,01% | - |
| 28.04.2025 | 43,65 | 44,00 | 43,39 | 43,56 | -0,03% | - |
| 25.04.2025 | 44,17 | 44,41 | 42,87 | 43,57 | -0,88% | - |
| 24.04.2025 | 42,96 | 43,96 | 42,96 | 43,96 | 1,52% | - |
| 23.04.2025 | 43,30 | 44,30 | 43,29 | 43,30 | 0,36% | - |
| 22.04.2025 | 42,43 | 43,29 | 42,43 | 43,14 | 0,33% | - |
| 17.04.2025 | 42,72 | 43,16 | 42,72 | 43,00 | 0,97% | - |
| 16.04.2025 | 42,97 | 43,07 | 42,42 | 42,59 | -0,93% | - |
| 15.04.2025 | 42,88 | 43,47 | 42,51 | 42,98 | 0,22% | - |
| 14.04.2025 | 42,87 | 43,18 | 42,10 | 42,89 | 0,81% | - |
| 11.04.2025 | 41,61 | 42,61 | 41,56 | 42,55 | 2,40% | - |
| 10.04.2025 | 42,66 | 42,66 | 40,88 | 41,55 | -3,53% | - |
| 09.04.2025 | 39,95 | 43,12 | 39,54 | 43,07 | 7,93% | - |
| 08.04.2025 | 41,04 | 41,63 | 39,69 | 39,91 | -2,52% | - |
| 07.04.2025 | 41,22 | 42,75 | 40,26 | 40,94 | -3,12% | - |
| 04.04.2025 | 43,67 | 43,67 | 41,51 | 42,26 | -3,78% | - |
| 03.04.2025 | 45,41 | 45,41 | 43,91 | 43,91 | -4,16% | - |
| 02.04.2025 | 45,13 | 46,15 | 44,16 | 45,82 | 1,06% | - |
| 01.04.2025 | 44,66 | 45,62 | 43,79 | 45,34 | 1,95% | - |
| 31.03.2025 | 44,54 | 45,47 | 43,51 | 44,47 | 0,53% | - |
| 28.03.2025 | 44,96 | 45,10 | 43,92 | 44,24 | -2,38% | - |
| 27.03.2025 | 44,76 | 45,56 | 44,14 | 45,32 | 1,03% | - |
| 26.03.2025 | 44,68 | 45,26 | 43,95 | 44,86 | 0,93% | - |
| 25.03.2025 | 45,06 | 45,61 | 44,14 | 44,45 | -1,88% | - |
| 24.03.2025 | 44,59 | 45,31 | 44,14 | 45,30 | 1,17% | - |
| 21.03.2025 | 44,40 | 44,99 | 43,67 | 44,77 | 0,47% | - |
| 20.03.2025 | 44,66 | 45,63 | 43,66 | 44,56 | -0,51% | - |
| 19.03.2025 | 44,77 | 45,35 | 43,37 | 44,79 | -0,42% | - |
| 18.03.2025 | 44,55 | 45,07 | 44,04 | 44,98 | 0,29% | - |
| 17.03.2025 | 44,12 | 45,27 | 43,68 | 44,85 | 2,34% | - |
| 14.03.2025 | 43,96 | 44,97 | 43,65 | 43,83 | -0,57% | - |
| 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% | - |