48,380$
-0,62%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 48,10 | 48,38 | 48,10 | 48,38 | -0,62% | 672,00 |
| 04.09.2026 | 54,50 | 54,50 | 48,68 | 48,68 | -9,89% | 955,00 |
| 03.09.2026 | 54,02 | 54,02 | 54,02 | 54,02 | 2,04% | 813,00 |
| 01.09.2026 | 52,74 | 52,94 | 52,74 | 52,94 | -2,29% | 629,00 |
| 27.08.2026 | 54,23 | 54,23 | 54,18 | 54,18 | 0,71% | 432,00 |
| 26.08.2026 | 53,78 | 53,80 | 53,70 | 53,80 | 2,99% | 1.137,00 |
| 21.08.2026 | 52,18 | 52,24 | 52,18 | 52,24 | -1,79% | 302,00 |
| 19.08.2026 | 53,19 | 53,19 | 53,19 | 53,19 | 3,42% | 268,00 |
| 13.08.2026 | 50,55 | 51,43 | 50,55 | 51,43 | 0,19% | 663,00 |
| 12.08.2026 | 51,33 | 51,33 | 51,33 | 51,33 | 0,75% | 174,00 |
| 11.08.2026 | 51,64 | 51,64 | 50,91 | 50,95 | -1,99% | 414,00 |
| 10.08.2026 | 53,81 | 53,81 | 51,99 | 51,99 | -3,34% | 647,00 |
| 07.08.2026 | 53,78 | 53,78 | 53,78 | 53,78 | -0,92% | 279,00 |
| 05.08.2026 | 55,00 | 55,51 | 54,21 | 54,28 | -0,82% | 64.611,00 |
| 04.08.2026 | 54,73 | 54,73 | 54,73 | 54,73 | 3,93% | 404,00 |
| 03.08.2026 | 52,66 | 52,66 | 52,66 | 52,66 | -1,26% | 294,00 |
| 31.07.2026 | 53,33 | 53,33 | 53,33 | 53,33 | 0,76% | 120,00 |
| 30.07.2026 | 52,93 | 52,93 | 52,93 | 52,93 | 1,98% | 159,00 |
| 27.07.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 2,85% | 184,00 |
| 22.07.2026 | 50,46 | 50,46 | 50,46 | 50,46 | -0,75% | 186,00 |
| 21.07.2026 | 51,06 | 51,06 | 49,70 | 50,84 | 2,54% | 1.390,00 |
| 16.07.2026 | 49,58 | 49,58 | 49,58 | 49,58 | -1,08% | 167,00 |
| 15.07.2026 | 49,58 | 50,12 | 49,58 | 50,12 | -0,77% | 260,00 |
| 14.07.2026 | 50,51 | 50,51 | 50,51 | 50,51 | -0,41% | 184,00 |
| 10.07.2026 | 50,72 | 50,72 | 50,72 | 50,72 | 0,11% | 168,00 |
| 09.07.2026 | 50,66 | 50,66 | 50,66 | 50,66 | -5,57% | 246,00 |
| 06.07.2026 | 53,31 | 53,65 | 53,19 | 53,65 | 2,03% | 2.692,00 |
| 02.07.2026 | 52,58 | 52,58 | 52,58 | 52,58 | 4,27% | 555,00 |
| 01.07.2026 | 46,69 | 50,43 | 46,69 | 50,43 | 7,78% | 387,00 |
| 30.06.2026 | 46,79 | 46,79 | 46,79 | 46,79 | -0,53% | 306,00 |
| 26.06.2026 | 47,04 | 47,04 | 47,04 | 47,04 | 4,72% | 334,00 |
| 24.06.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -0,88% | 268,00 |
| 17.06.2026 | 43,01 | 45,32 | 43,01 | 45,32 | 4,85% | 639,00 |
| 16.06.2026 | 43,94 | 43,94 | 43,23 | 43,23 | -1,98% | 1.067,00 |
| 15.06.2026 | 43,98 | 44,10 | 43,98 | 44,10 | 1,66% | 610,00 |
| 11.06.2026 | 43,38 | 43,38 | 43,38 | 43,38 | 0,21% | 172,00 |
| 09.06.2026 | 43,29 | 43,29 | 43,29 | 43,29 | -1,61% | 321,00 |
| 08.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,05% | 338,00 |
| 05.06.2026 | 44,81 | 44,81 | 44,47 | 44,47 | 1,01% | 255,00 |
| 04.06.2026 | 44,02 | 44,02 | 44,02 | 44,02 | -0,47% | 275,00 |
| 02.06.2026 | 44,23 | 44,23 | 44,23 | 44,23 | 7,75% | 729,00 |
| 29.05.2026 | 41,05 | 41,05 | 41,05 | 41,05 | -1,44% | 145,00 |
| 28.05.2026 | 41,65 | 41,65 | 41,65 | 41,65 | 2,84% | 787,00 |
| 26.05.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -1,72% | 171,00 |
| 20.05.2026 | 41,21 | 41,21 | 41,21 | 41,21 | -0,43% | 353,00 |
| 18.05.2026 | 41,39 | 41,39 | 41,39 | 41,39 | -0,14% | 167,00 |
| 08.05.2026 | 41,50 | 41,50 | 41,45 | 41,45 | -0,98% | 584,00 |
| 05.05.2026 | 41,86 | 41,86 | 41,86 | 41,86 | 1,60% | 142,00 |
| 23.04.2026 | 41,75 | 41,75 | 41,20 | 41,20 | -4,78% | 1.726,00 |
| 22.04.2026 | 43,27 | 43,27 | 43,27 | 43,27 | -0,51% | 621,00 |
| 21.04.2026 | 43,69 | 43,72 | 43,49 | 43,49 | 2,78% | 941,00 |
| 20.04.2026 | 36,70 | 42,31 | 36,70 | 42,31 | 7,91% | 4.841,00 |
| 14.04.2026 | 39,21 | 39,21 | 39,21 | 39,21 | 3,18% | 164,00 |
| 10.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,37% | 333,00 |
| 09.04.2026 | 37,86 | 37,86 | 37,86 | 37,86 | -0,89% | 140,00 |
| 08.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 385,00 |
| 07.04.2026 | 38,44 | 38,77 | 38,40 | 38,40 | -1,16% | 1.063,00 |
| 06.04.2026 | 38,85 | 38,85 | 38,85 | 38,85 | 1,09% | 768,00 |
| 02.04.2026 | 38,43 | 38,43 | 38,43 | 38,43 | -1,66% | 185,00 |
| 01.04.2026 | 39,08 | 39,08 | 39,08 | 39,08 | 1,36% | 137,00 |
| 26.03.2026 | 38,56 | 38,56 | 38,56 | 38,56 | 4,23% | 137,00 |
| 24.03.2026 | 37,13 | 37,13 | 36,99 | 36,99 | -0,03% | 906,00 |
| 23.03.2026 | 36,25 | 37,00 | 36,05 | 37,00 | 10,45% | 5.953,00 |
| 20.03.2026 | 36,11 | 36,13 | 33,50 | 33,50 | -8,74% | 12.449,00 |
| 19.03.2026 | 36,71 | 36,71 | 36,13 | 36,71 | -1,05% | 1.483,00 |
| 17.03.2026 | 37,10 | 37,10 | 37,06 | 37,10 | 1,64% | 365,00 |
| 06.03.2026 | 36,30 | 37,04 | 36,30 | 36,50 | 5,55% | 516,00 |
| 05.03.2026 | 32,05 | 34,58 | 32,05 | 34,58 | 10,41% | 2.013,00 |
| 02.03.2026 | 31,32 | 31,32 | 30,61 | 31,32 | 3,03% | 381,00 |
| 24.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,63% | 608,00 |
| 18.02.2026 | 29,62 | 29,92 | 29,62 | 29,62 | -1,27% | 359,00 |
| 12.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,25% | 1.829,00 |
| 11.02.2026 | 31,84 | 33,61 | 30,53 | 30,69 | -5,00% | 38.258,00 |
| 10.02.2026 | 31,26 | 32,34 | 31,26 | 32,30 | 4,21% | 6.597,00 |
| 09.02.2026 | 30,98 | 31,00 | 30,97 | 31,00 | 4,06% | 702,00 |
| 06.02.2026 | 31,04 | 31,04 | 29,79 | 29,79 | -6,91% | 666,00 |
| 02.02.2026 | 32,01 | 32,65 | 32,00 | 32,00 | -0,47% | 378,00 |
| 21.01.2026 | 32,15 | 32,15 | 32,15 | 32,15 | -2,43% | 170,00 |
| 15.01.2026 | 32,90 | 32,95 | 32,90 | 32,95 | 0,33% | 896,00 |
| 14.01.2026 | 32,57 | 32,94 | 32,57 | 32,84 | 2,53% | 861,00 |
| 13.01.2026 | 32,03 | 32,03 | 31,97 | 32,03 | -0,06% | 215,00 |
| 12.01.2026 | 32,03 | 32,08 | 32,03 | 32,05 | -1,99% | 1.559,00 |
| 06.01.2026 | 32,70 | 32,70 | 30,86 | 32,70 | 4,87% | 297,00 |
| 02.01.2026 | 31,14 | 31,19 | 31,14 | 31,18 | 0,97% | 1.128,00 |
| 30.12.2025 | 32,25 | 32,49 | 30,88 | 30,88 | -5,71% | 1.091,00 |
| 29.12.2025 | 32,71 | 32,85 | 32,71 | 32,75 | -0,82% | 730,00 |
| 22.12.2025 | 32,50 | 34,00 | 32,50 | 33,02 | -4,98% | 5.374,00 |
| 19.12.2025 | 31,29 | 34,75 | 30,59 | 34,75 | 13,04% | 20.506,00 |
| 18.12.2025 | 30,74 | 30,74 | 30,50 | 30,74 | -0,07% | 265,00 |
| 16.12.2025 | 30,76 | 30,76 | 30,76 | 30,76 | 0,46% | 208,00 |
| 15.12.2025 | 30,62 | 30,62 | 30,47 | 30,62 | 0,00% | 433,00 |
| 12.12.2025 | 30,63 | 30,63 | 30,62 | 30,62 | -2,52% | 711,00 |
| 11.12.2025 | 31,63 | 31,63 | 31,41 | 31,41 | -3,35% | 647,00 |
| 10.12.2025 | 31,38 | 32,50 | 31,38 | 32,50 | 5,79% | 3.218,00 |
| 09.12.2025 | 30,10 | 31,10 | 30,10 | 30,72 | -1,66% | 2.088,00 |
| 08.12.2025 | 31,81 | 33,00 | 31,14 | 31,24 | -3,34% | 2.631,00 |
| 05.12.2025 | 33,73 | 33,86 | 32,32 | 32,32 | -12,01% | 3.459,00 |
| 04.12.2025 | 39,00 | 39,00 | 34,58 | 36,73 | 1,16% | 1.181,00 |
| 01.12.2025 | 36,31 | 36,31 | 36,31 | 36,31 | 0,86% | 283,00 |
| 28.11.2025 | 36,00 | 36,55 | 35,95 | 36,00 | -1,23% | 541,00 |