52,981$
0,61%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 53,11 | 53,41 | 52,45 | 52,66 | 1,08% | - |
| 19.10.2026 | 52,91 | 53,33 | 52,10 | 52,10 | -1,81% | - |
| 15.10.2026 | 51,34 | 54,13 | 51,34 | 53,06 | 3,02% | - |
| 14.10.2026 | 51,82 | 52,97 | 51,50 | 51,50 | -2,10% | - |
| 13.10.2026 | 51,52 | 52,78 | 50,74 | 52,61 | 2,17% | - |
| 12.10.2026 | 47,96 | 52,03 | 47,96 | 51,49 | 3,99% | - |
| 08.10.2026 | 47,84 | 50,13 | 47,84 | 49,52 | 0,14% | - |
| 07.10.2026 | 47,74 | 49,88 | 47,09 | 49,45 | 1,70% | - |
| 06.10.2026 | 48,52 | 48,79 | 48,09 | 48,62 | -0,37% | - |
| 05.10.2026 | 49,43 | 49,43 | 46,83 | 48,80 | 1,55% | - |
| 02.10.2026 | 49,20 | 49,20 | 47,37 | 48,06 | -2,15% | - |
| 01.10.2026 | 49,00 | 49,52 | 48,39 | 49,12 | 2,12% | - |
| 30.09.2026 | 47,78 | 49,10 | 47,78 | 48,10 | 0,18% | - |
| 29.09.2026 | 47,95 | 48,63 | 47,50 | 48,01 | -0,06% | - |
| 28.09.2026 | 47,71 | 48,56 | 47,68 | 48,03 | 0,94% | - |
| 25.09.2026 | 48,75 | 49,32 | 47,42 | 47,59 | -2,26% | - |
| 24.09.2026 | 47,59 | 49,62 | 47,59 | 48,69 | 2,01% | - |
| 23.09.2026 | 47,22 | 47,97 | 46,33 | 47,73 | 1,42% | - |
| 22.09.2026 | 47,26 | 48,49 | 47,06 | 47,06 | -0,37% | - |
| 21.09.2026 | 47,15 | 48,67 | 47,15 | 47,24 | -1,98% | - |
| 18.09.2026 | 49,09 | 50,02 | 48,19 | 48,19 | -2,70% | - |
| 17.09.2026 | 49,63 | 50,49 | 49,52 | 49,52 | -1,12% | - |
| 16.09.2026 | 48,28 | 50,40 | 48,28 | 50,08 | 1,09% | - |
| 15.09.2026 | 48,11 | 49,88 | 48,11 | 49,54 | 1,62% | - |
| 14.09.2026 | 47,83 | 48,95 | 47,83 | 48,76 | 1,80% | - |
| 11.09.2026 | 48,96 | 49,01 | 47,51 | 47,90 | 0,44% | - |
| 10.09.2026 | 48,22 | 48,51 | 47,50 | 47,69 | -1,42% | - |
| 09.09.2026 | 48,26 | 48,65 | 47,62 | 48,37 | -1,07% | - |
| 08.09.2026 | 48,65 | 49,10 | 47,80 | 48,90 | -3,22% | - |
| 04.09.2026 | 54,06 | 54,58 | 48,61 | 50,53 | -2,55% | - |
| 03.09.2026 | 53,18 | 54,76 | 51,85 | 51,85 | -0,82% | - |
| 02.09.2026 | 52,94 | 55,16 | 52,28 | 52,28 | -0,84% | - |
| 01.09.2026 | 54,09 | 54,09 | 52,24 | 52,72 | 0,52% | - |
| 31.08.2026 | 54,19 | 54,19 | 52,01 | 52,44 | -3,27% | - |
| 28.08.2026 | 54,26 | 54,80 | 53,80 | 54,22 | 0,06% | - |
| 27.08.2026 | 53,92 | 54,68 | 53,49 | 54,19 | 0,76% | - |
| 26.08.2026 | 52,61 | 54,22 | 52,61 | 53,77 | -0,51% | - |
| 25.08.2026 | 52,37 | 54,24 | 52,37 | 54,05 | 1,44% | - |
| 24.08.2026 | 52,19 | 53,28 | 52,18 | 53,28 | 1,26% | - |
| 21.08.2026 | 53,02 | 53,02 | 51,99 | 52,62 | 0,09% | - |
| 20.08.2026 | 53,18 | 53,25 | 52,39 | 52,57 | 0,70% | - |
| 19.08.2026 | 51,69 | 52,32 | 51,23 | 52,20 | 1,08% | - |
| 18.08.2026 | 51,47 | 52,50 | 51,47 | 51,65 | 1,05% | - |
| 17.08.2026 | 51,45 | 51,75 | 50,22 | 51,11 | -1,58% | - |
| 14.08.2026 | 51,47 | 52,29 | 51,47 | 51,93 | -0,08% | - |
| 13.08.2026 | 51,20 | 51,97 | 51,05 | 51,97 | 2,46% | - |
| 12.08.2026 | 51,14 | 51,20 | 49,49 | 50,72 | 0,27% | - |
| 11.08.2026 | 51,98 | 52,19 | 49,97 | 50,59 | -3,33% | - |
| 10.08.2026 | 53,79 | 53,79 | 51,81 | 52,33 | -1,38% | - |
| 07.08.2026 | 54,24 | 54,73 | 53,06 | 53,06 | -1,85% | - |
| 06.08.2026 | 54,40 | 55,40 | 53,71 | 54,07 | -1,52% | - |
| 05.08.2026 | 54,95 | 56,90 | 54,26 | 54,90 | 0,17% | - |
| 04.08.2026 | 52,85 | 55,01 | 52,80 | 54,81 | 2,69% | - |
| 03.08.2026 | 53,52 | 54,91 | 53,08 | 53,37 | 0,88% | - |
| 31.07.2026 | 53,16 | 53,61 | 51,69 | 52,91 | -0,21% | - |
| 30.07.2026 | 52,37 | 55,47 | 52,37 | 53,02 | -6,05% | - |
| 29.07.2026 | 52,04 | 58,26 | 52,04 | 56,44 | 2,41% | - |
| 28.07.2026 | 52,11 | 55,65 | 52,11 | 55,11 | 7,01% | - |
| 27.07.2026 | 50,42 | 52,33 | 50,37 | 51,50 | 3,06% | - |
| 24.07.2026 | 50,25 | 50,66 | 49,45 | 49,97 | 1,29% | - |
| 23.07.2026 | 50,35 | 50,56 | 49,32 | 49,34 | -2,46% | - |
| 22.07.2026 | 50,85 | 52,43 | 49,77 | 50,58 | -1,31% | - |
| 21.07.2026 | 49,83 | 51,45 | 49,79 | 51,25 | -0,15% | - |
| 20.07.2026 | 49,85 | 51,76 | 49,85 | 51,33 | 0,36% | - |
| 17.07.2026 | 49,57 | 52,82 | 49,57 | 51,15 | -0,74% | - |
| 16.07.2026 | 50,21 | 51,97 | 50,01 | 51,53 | 1,83% | - |
| 15.07.2026 | 50,55 | 51,29 | 49,93 | 50,61 | 1,28% | - |
| 14.07.2026 | 50,85 | 50,85 | 49,51 | 49,97 | -0,40% | - |
| 13.07.2026 | 50,52 | 51,38 | 49,08 | 50,17 | -1,32% | - |
| 10.07.2026 | 50,78 | 52,57 | 50,72 | 50,84 | 0,39% | - |
| 09.07.2026 | 52,43 | 52,43 | 50,29 | 50,64 | -0,67% | - |
| 08.07.2026 | 52,66 | 52,89 | 50,99 | 50,99 | -2,94% | - |
| 07.07.2026 | 53,55 | 53,55 | 52,00 | 52,53 | -1,45% | - |
| 06.07.2026 | 52,67 | 53,99 | 52,53 | 53,31 | 0,09% | - |
| 02.07.2026 | 50,67 | 53,35 | 50,62 | 53,26 | 4,25% | - |
| 01.07.2026 | 46,91 | 52,30 | 46,91 | 51,08 | 4,83% | - |
| 30.06.2026 | 47,04 | 49,39 | 46,95 | 48,73 | 3,73% | - |
| 29.06.2026 | 46,98 | 48,28 | 46,79 | 46,98 | 2,01% | - |
| 26.06.2026 | 44,73 | 46,25 | 44,73 | 46,05 | 0,67% | - |
| 25.06.2026 | 45,22 | 46,94 | 44,55 | 45,75 | 2,89% | - |
| 24.06.2026 | 45,40 | 45,40 | 44,00 | 44,46 | -0,40% | - |
| 23.06.2026 | 45,30 | 45,94 | 44,64 | 44,64 | -1,42% | - |
| 22.06.2026 | 45,41 | 47,07 | 45,23 | 45,28 | -3,74% | - |
| 18.06.2026 | 45,62 | 48,40 | 45,56 | 47,05 | 3,54% | - |
| 17.06.2026 | 43,26 | 45,83 | 43,21 | 45,44 | 0,67% | - |
| 16.06.2026 | 44,14 | 45,14 | 40,86 | 45,14 | 1,52% | - |
| 15.06.2026 | 43,14 | 45,15 | 43,14 | 44,46 | -2,27% | - |
| 12.06.2026 | 43,40 | 45,59 | 43,33 | 45,49 | 1,39% | - |
| 11.06.2026 | 43,36 | 45,47 | 43,36 | 44,87 | -2,16% | - |
| 10.06.2026 | 43,33 | 45,86 | 43,33 | 45,86 | 4,33% | - |
| 09.06.2026 | 43,98 | 45,11 | 43,73 | 43,95 | -0,18% | - |
| 08.06.2026 | 44,63 | 45,56 | 44,03 | 44,03 | -1,02% | - |
| 05.06.2026 | 44,26 | 44,94 | 44,26 | 44,48 | -0,61% | - |
| 04.06.2026 | 44,28 | 45,38 | 44,08 | 44,76 | 3,31% | - |
| 03.06.2026 | 44,31 | 44,93 | 42,83 | 43,32 | -1,91% | - |
| 02.06.2026 | 41,24 | 44,81 | 41,19 | 44,17 | 0,03% | - |
| 01.06.2026 | 41,14 | 44,61 | 41,14 | 44,16 | 2,53% | - |
| 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% | - |