44,000$
-2,33%
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 | 44,00 | 44,00 | 44,00 | 44,00 | -2,33% | 299,00 |
| 12.03.2025 | 44,95 | 46,59 | 44,95 | 45,05 | -3,76% | 564,00 |
| 11.03.2025 | 45,90 | 46,81 | 45,90 | 46,81 | 1,04% | 729,00 |
| 10.03.2025 | 45,65 | 46,80 | 45,65 | 46,33 | 24,04% | 3.413,00 |
| 04.03.2025 | 37,41 | 37,41 | 37,35 | 37,35 | -4,23% | 702,00 |
| 28.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 251,00 |
| 26.02.2025 | 38,81 | 39,00 | 38,64 | 39,00 | -2,50% | 8.272,00 |
| 24.02.2025 | 40,00 | 40,00 | 39,57 | 40,00 | 0,00% | 237,00 |
| 18.02.2025 | 40,35 | 40,51 | 40,00 | 40,00 | -0,77% | 548,00 |
| 13.02.2025 | 40,31 | 40,31 | 39,91 | 40,31 | 1,03% | 343,00 |
| 12.02.2025 | 39,89 | 39,90 | 39,89 | 39,90 | -1,26% | 318,00 |
| 07.02.2025 | 40,41 | 40,41 | 40,41 | 40,41 | -2,04% | 383,00 |
| 06.02.2025 | 41,25 | 41,90 | 41,25 | 41,25 | -1,36% | 1.383,00 |
| 04.02.2025 | 41,82 | 41,82 | 41,82 | 41,82 | 4,81% | 567,00 |
| 03.02.2025 | 39,90 | 41,18 | 39,90 | 39,90 | -3,90% | 446,00 |
| 29.01.2025 | 41,04 | 41,52 | 41,04 | 41,52 | -5,25% | 878,00 |
| 22.01.2025 | 43,82 | 43,82 | 43,77 | 43,82 | 0,27% | 652,00 |
| 17.01.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 1,51% | 129,00 |
| 15.01.2025 | 43,05 | 43,05 | 43,05 | 43,05 | 1,89% | 397,00 |
| 14.01.2025 | 42,15 | 42,29 | 41,75 | 42,25 | 1,54% | 1.088,00 |
| 13.01.2025 | 41,61 | 41,90 | 41,61 | 41,61 | -0,81% | 919,00 |
| 10.01.2025 | 41,94 | 41,95 | 41,94 | 41,95 | 0,38% | 363,00 |
| 08.01.2025 | 42,28 | 42,28 | 41,79 | 41,79 | -1,21% | 287,00 |
| 03.01.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -3,99% | 293,00 |
| 27.12.2024 | 44,06 | 44,06 | 44,06 | 44,06 | -0,56% | 351,00 |
| 18.12.2024 | 44,53 | 44,55 | 44,31 | 44,31 | -2,35% | 465,00 |
| 17.12.2024 | 45,29 | 45,81 | 45,29 | 45,38 | -2,96% | 743,00 |
| 11.12.2024 | 46,76 | 46,76 | 46,75 | 46,76 | 2,15% | 741,00 |
| 06.12.2024 | 45,78 | 45,91 | 45,78 | 45,78 | -0,60% | 424,00 |
| 05.12.2024 | 46,05 | 46,05 | 46,05 | 46,05 | -7,03% | 196,00 |
| 04.12.2024 | 49,53 | 50,26 | 49,53 | 49,53 | -2,80% | 297,00 |
| 03.12.2024 | 50,96 | 51,76 | 50,96 | 50,96 | -3,67% | 371,00 |
| 25.11.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 1,87% | 247,00 |
| 08.11.2024 | 51,93 | 51,93 | 51,93 | 51,93 | -0,38% | 128,00 |
| 07.11.2024 | 52,29 | 52,29 | 52,13 | 52,13 | 5,44% | 724,00 |
| 05.11.2024 | 49,44 | 49,44 | 49,44 | 49,44 | 0,28% | 154,00 |
| 04.11.2024 | 49,92 | 49,92 | 49,30 | 49,30 | -0,96% | 416,00 |
| 01.11.2024 | 49,39 | 49,78 | 49,39 | 49,78 | 1,47% | 371,00 |
| 30.10.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,47% | 266,00 |
| 29.10.2024 | 49,29 | 49,29 | 49,29 | 49,29 | -0,69% | 333,00 |
| 28.10.2024 | 49,63 | 49,63 | 49,63 | 49,63 | 0,73% | 121,00 |
| 25.10.2024 | 49,24 | 49,27 | 49,24 | 49,27 | 0,04% | 339,00 |
| 24.10.2024 | 49,24 | 49,25 | 49,24 | 49,25 | 0,35% | 242,00 |
| 23.10.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -2,23% | 231,00 |
| 18.10.2024 | 50,19 | 50,20 | 50,19 | 50,20 | -1,34% | 253,00 |
| 17.10.2024 | 50,88 | 50,88 | 50,88 | 50,88 | 1,70% | 235,00 |
| 15.10.2024 | 50,03 | 50,03 | 50,03 | 50,03 | 0,52% | 254,00 |
| 14.10.2024 | 49,77 | 49,77 | 49,77 | 49,77 | 0,53% | 231,00 |
| 11.10.2024 | 49,51 | 49,51 | 49,51 | 49,51 | 0,34% | 454,00 |
| 10.10.2024 | 48,91 | 49,34 | 48,91 | 49,34 | 0,22% | 236,00 |
| 09.10.2024 | 49,14 | 49,23 | 49,14 | 49,23 | -2,13% | 282,00 |
| 07.10.2024 | 50,45 | 50,45 | 50,14 | 50,30 | 1,64% | 677,00 |
| 03.10.2024 | 49,13 | 49,95 | 49,13 | 49,49 | 2,15% | 3.625,00 |
| 01.10.2024 | 48,44 | 48,45 | 48,44 | 48,45 | 0,31% | 257,00 |
| 30.09.2024 | 48,26 | 48,40 | 48,26 | 48,30 | 0,76% | 586,00 |
| 27.09.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 3,04% | 310,00 |
| 26.09.2024 | 46,52 | 46,52 | 46,52 | 46,52 | -0,51% | 370,00 |
| 20.09.2024 | 46,35 | 46,76 | 46,35 | 46,76 | 0,02% | 689,00 |
| 19.09.2024 | 46,75 | 46,75 | 46,75 | 46,75 | 0,41% | 245,00 |
| 17.09.2024 | 46,56 | 46,56 | 46,56 | 46,56 | 0,34% | 259,00 |
| 16.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,32% | 140,00 |
| 13.09.2024 | 44,30 | 46,25 | 44,30 | 46,25 | 8,34% | 720,00 |
| 12.09.2024 | 42,69 | 42,69 | 42,69 | 42,69 | -0,05% | 114,00 |
| 11.09.2024 | 42,71 | 42,71 | 42,71 | 42,71 | -0,54% | 353,00 |
| 10.09.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 0,75% | 169,00 |
| 09.09.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 0,50% | 443,00 |
| 05.09.2024 | 48,58 | 48,58 | 42,41 | 42,41 | -10,87% | 851,00 |
| 04.09.2024 | 47,58 | 47,58 | 47,58 | 47,58 | 1,73% | 212,00 |
| 28.08.2024 | 47,37 | 47,37 | 46,77 | 46,77 | -1,10% | 345,00 |
| 27.08.2024 | 47,29 | 47,29 | 47,29 | 47,29 | 0,24% | 114,00 |
| 26.08.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 2,96% | 113,00 |
| 23.08.2024 | 45,82 | 45,82 | 45,82 | 45,82 | -0,50% | 106,00 |
| 22.08.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 1,41% | 116,00 |
| 20.08.2024 | 45,30 | 45,41 | 45,27 | 45,41 | -0,76% | 1.236,00 |
| 19.08.2024 | 46,10 | 46,10 | 45,76 | 45,76 | 0,89% | 329,00 |
| 16.08.2024 | 45,36 | 45,36 | 45,36 | 45,36 | -0,86% | 160,00 |
| 15.08.2024 | 44,77 | 45,75 | 44,77 | 45,75 | 2,37% | 373,00 |
| 14.08.2024 | 44,69 | 44,69 | 44,69 | 44,69 | -1,41% | 246,00 |
| 12.08.2024 | 45,33 | 45,33 | 45,33 | 45,33 | 0,62% | 138,00 |
| 09.08.2024 | 44,90 | 45,05 | 44,90 | 45,05 | 0,63% | 290,00 |
| 08.08.2024 | 44,77 | 44,77 | 44,77 | 44,77 | -0,51% | 164,00 |
| 05.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -6,35% | 214,00 |
| 01.08.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -0,29% | 188,00 |
| 17.07.2024 | 48,19 | 48,19 | 48,19 | 48,19 | 1,11% | 115,00 |
| 16.07.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 6,19% | 468,00 |
| 10.07.2024 | 44,88 | 44,88 | 44,88 | 44,88 | 0,67% | 400,00 |
| 08.07.2024 | 44,54 | 44,58 | 44,54 | 44,58 | 8,89% | 593,00 |
| 27.06.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 0,27% | 143,00 |
| 26.06.2024 | 40,83 | 40,83 | 40,83 | 40,83 | 0,62% | 124,00 |
| 25.06.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 1,22% | 167,00 |
| 24.06.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 1,14% | 120,00 |
| 20.06.2024 | 39,03 | 39,64 | 39,03 | 39,64 | 1,10% | 265,00 |
| 18.06.2024 | 39,21 | 39,21 | 39,21 | 39,21 | -0,31% | 191,00 |
| 17.06.2024 | 39,54 | 39,54 | 39,33 | 39,33 | -0,96% | 429,00 |
| 14.06.2024 | 39,14 | 39,71 | 39,14 | 39,71 | -3,48% | 856,00 |
| 13.06.2024 | 36,70 | 43,26 | 36,70 | 41,14 | 15,24% | 8.418,00 |
| 06.06.2024 | 35,76 | 35,76 | 35,70 | 35,70 | 0,06% | 298,00 |
| 04.06.2024 | 36,25 | 36,25 | 35,68 | 35,68 | -1,25% | 599,00 |
| 03.06.2024 | 36,13 | 36,13 | 36,13 | 36,13 | 0,08% | 137,00 |
| 31.05.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,99% | 345,00 |