37,802$
1,66%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |