42,648$
1,31%
Echtzeit-Aktienkurs WILEY (JOHN) + SONS B
Bid:
Ask:
Aktienkurse zur WILEY (JOHN) + SONS B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,62 | 43,23 | 41,44 | 43,07 | 2,31% | - |
| 28.05.2026 | 40,63 | 43,01 | 40,57 | 42,09 | -0,69% | - |
| 27.05.2026 | 40,75 | 43,48 | 40,64 | 42,39 | -1,43% | - |
| 26.05.2026 | 41,15 | 43,14 | 40,66 | 43,00 | -0,06% | - |
| 22.05.2026 | 41,29 | 43,28 | 41,23 | 43,03 | 1,61% | - |
| 21.05.2026 | 41,15 | 42,68 | 41,14 | 42,35 | 0,69% | - |
| 20.05.2026 | 41,38 | 43,02 | 41,38 | 42,06 | -2,46% | - |
| 19.05.2026 | 41,44 | 43,40 | 41,44 | 43,12 | 1,55% | - |
| 18.05.2026 | 41,42 | 42,46 | 41,29 | 42,46 | 4,38% | - |
| 15.05.2026 | 41,46 | 41,49 | 40,60 | 40,68 | -1,60% | - |
| 14.05.2026 | 41,59 | 41,60 | 40,49 | 41,34 | 1,71% | - |
| 13.05.2026 | 41,66 | 41,66 | 39,80 | 40,64 | -1,23% | - |
| 12.05.2026 | 41,57 | 41,95 | 40,85 | 41,15 | -0,76% | - |
| 11.05.2026 | 41,11 | 42,44 | 41,06 | 41,46 | -1,19% | - |
| 08.05.2026 | 41,66 | 42,05 | 41,25 | 41,96 | 0,54% | - |
| 07.05.2026 | 41,68 | 42,18 | 41,36 | 41,74 | 0,23% | - |
| 06.05.2026 | 41,82 | 42,29 | 41,50 | 41,64 | 0,48% | - |
| 05.05.2026 | 41,30 | 42,23 | 41,19 | 41,44 | 0,74% | - |
| 04.05.2026 | 41,24 | 42,44 | 41,07 | 41,13 | -1,48% | - |
| 30.04.2026 | 41,35 | 42,22 | 41,34 | 41,75 | 0,40% | - |
| 29.04.2026 | 41,37 | 42,32 | 41,32 | 41,59 | -0,79% | - |
| 28.04.2026 | 41,24 | 42,59 | 41,24 | 41,92 | -0,71% | - |
| 27.04.2026 | 41,35 | 42,80 | 41,31 | 42,22 | 1,72% | - |
| 24.04.2026 | 41,31 | 42,63 | 41,23 | 41,50 | -2,48% | - |
| 23.04.2026 | 43,34 | 43,34 | 41,39 | 42,55 | -1,22% | - |
| 22.04.2026 | 43,71 | 44,04 | 43,08 | 43,08 | -0,09% | - |
| 21.04.2026 | 42,33 | 43,48 | 42,19 | 43,12 | 3,07% | - |
| 20.04.2026 | 38,82 | 42,17 | 38,82 | 41,83 | 1,43% | - |
| 17.04.2026 | 39,37 | 41,25 | 39,32 | 41,25 | 1,10% | - |
| 16.04.2026 | 39,36 | 41,27 | 39,31 | 40,80 | 0,00% | - |
| 15.04.2026 | 39,25 | 41,33 | 39,19 | 40,79 | 1,84% | - |
| 14.04.2026 | 38,14 | 40,28 | 38,14 | 40,06 | 3,30% | - |
| 13.04.2026 | 38,04 | 39,43 | 37,97 | 38,78 | -0,49% | - |
| 10.04.2026 | 37,85 | 39,78 | 37,82 | 38,97 | -0,16% | - |
| 09.04.2026 | 38,24 | 39,56 | 38,17 | 39,03 | -0,35% | - |
| 08.04.2026 | 38,65 | 39,84 | 38,65 | 39,17 | 1,34% | - |
| 07.04.2026 | 38,78 | 39,67 | 38,49 | 38,65 | -2,19% | - |
| 02.04.2026 | 38,83 | 39,99 | 38,69 | 39,52 | 0,36% | - |
| 01.04.2026 | 38,78 | 39,88 | 38,54 | 39,37 | 2,07% | - |
| 31.03.2026 | 38,67 | 39,51 | 38,28 | 38,57 | 0,54% | - |
| 30.03.2026 | 38,72 | 38,72 | 37,97 | 38,37 | 0,85% | - |
| 27.03.2026 | 38,38 | 39,18 | 38,03 | 38,04 | -0,91% | - |
| 26.03.2026 | 37,25 | 39,02 | 37,25 | 38,39 | 2,30% | - |
| 25.03.2026 | 37,41 | 37,90 | 36,97 | 37,53 | -0,33% | - |
| 24.03.2026 | 36,95 | 37,72 | 36,57 | 37,65 | 1,20% | - |
| 23.03.2026 | 35,02 | 37,30 | 33,91 | 37,20 | 1,17% | - |
| 20.03.2026 | 36,77 | 36,99 | 36,26 | 36,77 | -1,12% | - |
| 19.03.2026 | 36,58 | 38,01 | 36,53 | 37,19 | -2,07% | - |
| 18.03.2026 | 37,00 | 38,08 | 36,78 | 37,98 | 0,69% | - |
| 17.03.2026 | 36,53 | 38,27 | 36,53 | 37,72 | 1,96% | - |
| 16.03.2026 | 36,74 | 37,91 | 36,69 | 36,99 | -2,20% | - |
| 13.03.2026 | 36,77 | 37,84 | 36,55 | 37,82 | 2,10% | - |
| 12.03.2026 | 36,82 | 37,79 | 36,82 | 37,04 | -0,91% | - |
| 11.03.2026 | 36,62 | 37,95 | 36,60 | 37,38 | 0,00% | - |
| 10.03.2026 | 36,78 | 37,67 | 36,74 | 37,38 | -0,46% | - |
| 09.03.2026 | 37,90 | 38,40 | 37,42 | 37,56 | -1,12% | - |
| 06.03.2026 | 34,61 | 38,26 | 34,61 | 37,98 | 8,68% | - |
| 05.03.2026 | 31,30 | 35,29 | 31,28 | 34,95 | 12,97% | - |
| 04.03.2026 | 31,53 | 31,53 | 30,77 | 30,93 | -0,81% | - |
| 03.03.2026 | 31,47 | 31,71 | 31,19 | 31,19 | 0,49% | - |
| 02.03.2026 | 30,82 | 31,41 | 30,67 | 31,04 | -1,21% | - |
| 27.02.2026 | 30,81 | 31,44 | 30,81 | 31,42 | 0,56% | - |
| 26.02.2026 | 30,97 | 32,22 | 30,97 | 31,24 | 3,08% | - |
| 25.02.2026 | 30,63 | 30,63 | 29,93 | 30,31 | 0,89% | - |
| 24.02.2026 | 31,15 | 31,15 | 29,80 | 30,04 | 1,00% | - |
| 23.02.2026 | 30,42 | 30,75 | 29,61 | 29,74 | -3,53% | - |
| 20.02.2026 | 29,62 | 30,95 | 29,62 | 30,83 | 1,75% | - |
| 19.02.2026 | 29,57 | 30,84 | 29,53 | 30,30 | 0,59% | - |
| 18.02.2026 | 29,49 | 30,91 | 29,49 | 30,12 | -0,04% | - |
| 17.02.2026 | 29,53 | 30,78 | 29,53 | 30,14 | -2,76% | - |
| 13.02.2026 | 29,19 | 31,11 | 29,19 | 30,99 | 4,51% | - |
| 12.02.2026 | 30,76 | 31,92 | 29,65 | 29,65 | -7,21% | - |
| 10.02.2026 | 31,15 | 32,51 | 31,15 | 31,96 | 4,79% | - |
| 06.02.2026 | 31,40 | 31,40 | 30,37 | 30,49 | -0,25% | - |
| 05.02.2026 | 31,54 | 31,54 | 30,43 | 30,57 | -0,89% | - |
| 04.02.2026 | 31,54 | 31,54 | 29,48 | 30,85 | 1,37% | - |
| 03.02.2026 | 31,84 | 32,02 | 30,01 | 30,43 | -5,58% | - |
| 02.02.2026 | 32,32 | 32,79 | 31,93 | 32,23 | 2,17% | - |
| 30.01.2026 | 32,16 | 32,16 | 31,15 | 31,54 | -2,57% | - |
| 29.01.2026 | 32,24 | 32,76 | 32,08 | 32,37 | -0,82% | - |
| 28.01.2026 | 32,22 | 32,93 | 31,93 | 32,64 | 1,93% | - |
| 27.01.2026 | 32,15 | 32,15 | 31,57 | 32,03 | -1,09% | - |
| 26.01.2026 | 32,17 | 32,81 | 31,87 | 32,38 | 0,18% | - |
| 23.01.2026 | 32,21 | 32,68 | 32,18 | 32,32 | -1,08% | - |
| 22.01.2026 | 32,29 | 32,80 | 32,26 | 32,67 | 0,72% | - |
| 21.01.2026 | 32,40 | 32,90 | 31,88 | 32,44 | 2,09% | - |
| 20.01.2026 | 31,90 | 32,30 | 31,65 | 31,78 | -0,55% | - |
| 16.01.2026 | 33,03 | 33,03 | 31,50 | 31,95 | -2,51% | - |
| 15.01.2026 | 32,86 | 33,27 | 32,37 | 32,78 | 2,55% | - |
| 14.01.2026 | 32,18 | 32,83 | 31,65 | 31,96 | -1,33% | - |
| 13.01.2026 | 32,21 | 32,47 | 32,12 | 32,39 | 0,04% | - |
| 12.01.2026 | 32,96 | 32,99 | 31,89 | 32,38 | 1,22% | - |
| 09.01.2026 | 32,81 | 32,86 | 31,90 | 31,99 | -0,99% | - |
| 08.01.2026 | 32,80 | 32,80 | 31,73 | 32,31 | 1,94% | - |
| 07.01.2026 | 32,72 | 32,72 | 31,39 | 31,69 | -1,57% | - |
| 06.01.2026 | 31,35 | 32,69 | 31,13 | 32,20 | 1,96% | - |
| 05.01.2026 | 31,38 | 31,87 | 30,56 | 31,58 | 0,82% | - |
| 02.01.2026 | 31,00 | 31,43 | 31,00 | 31,32 | -3,50% | - |
| 22.12.2025 | 32,23 | 33,22 | 32,23 | 32,46 | 5,47% | - |
| 19.12.2025 | 31,88 | 31,88 | 30,69 | 30,78 | -3,00% | - |