Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,75 | 52,75 | 52,58 | 52,68 | -1,35% | - |
| 25.02.2021 | 55,36 | 55,47 | 53,35 | 53,40 | -3,50% | - |
| 24.02.2021 | 54,77 | 55,65 | 54,42 | 55,34 | 1,83% | - |
| 23.02.2021 | 53,44 | 54,68 | 53,37 | 54,34 | -0,06% | - |
| 22.02.2021 | 54,28 | 54,86 | 54,12 | 54,37 | 0,42% | - |
| 19.02.2021 | 53,92 | 55,18 | 53,17 | 54,14 | 0,54% | - |
| 18.02.2021 | 53,50 | 54,19 | 53,14 | 53,85 | 0,98% | - |
| 17.02.2021 | 53,37 | 53,38 | 53,32 | 53,33 | 0,32% | - |
| 16.02.2021 | 53,31 | 53,52 | 52,67 | 53,16 | 0,23% | - |
| 12.02.2021 | 52,42 | 53,29 | 52,23 | 53,04 | 1,24% | - |
| 11.02.2021 | 52,19 | 52,65 | 51,77 | 52,39 | 1,72% | - |
| 10.02.2021 | 51,76 | 52,02 | 0,00 | 51,50 | 0,42% | - |
| 09.02.2021 | 50,59 | 51,43 | 50,36 | 51,29 | 0,85% | - |
| 08.02.2021 | 50,15 | 50,91 | 49,83 | 50,86 | 1,62% | - |
| 05.02.2021 | 50,17 | 50,41 | 49,60 | 50,05 | 3,37% | - |
| 04.02.2021 | 48,40 | 48,42 | 48,28 | 48,42 | 1,79% | - |
| 03.02.2021 | 47,34 | 47,65 | 46,87 | 47,57 | 0,27% | - |
| 02.02.2021 | 47,44 | 47,44 | 47,43 | 47,44 | 2,31% | - |
| 01.02.2021 | 45,54 | 46,65 | 45,20 | 46,37 | 1,57% | - |
| 29.01.2021 | 47,23 | 47,25 | 45,33 | 45,65 | -1,32% | - |
| 28.01.2021 | 46,27 | 46,27 | 46,26 | 46,26 | -0,77% | - |
| 27.01.2021 | 46,24 | 46,85 | 46,17 | 46,62 | -0,03% | - |
| 26.01.2021 | 46,34 | 46,64 | 46,34 | 46,64 | -0,12% | - |
| 25.01.2021 | 47,02 | 47,51 | 46,32 | 46,69 | -3,95% | - |
| 22.01.2021 | 47,78 | 48,85 | 47,59 | 48,61 | 0,70% | - |
| 21.01.2021 | 48,20 | 48,27 | 48,19 | 48,27 | 1,06% | - |
| 20.01.2021 | 47,52 | 48,15 | 47,09 | 47,77 | 0,10% | - |
| 19.01.2021 | 47,77 | 48,44 | 47,30 | 47,72 | -0,10% | - |
| 15.01.2021 | 47,29 | 48,17 | 46,90 | 47,77 | -0,32% | - |
| 14.01.2021 | 48,04 | 48,60 | 47,70 | 47,92 | 0,81% | - |
| 13.01.2021 | 47,89 | 48,25 | 47,41 | 47,54 | -2,10% | - |
| 12.01.2021 | 48,49 | 48,98 | 48,14 | 48,56 | 1,68% | - |
| 11.01.2021 | 47,96 | 48,30 | 47,54 | 47,76 | -0,31% | - |
| 08.01.2021 | 48,27 | 48,51 | 47,58 | 47,91 | -0,29% | - |
| 07.01.2021 | 48,83 | 48,94 | 47,71 | 48,05 | -3,51% | - |
| 06.01.2021 | 48,71 | 49,95 | 48,38 | 49,80 | 4,95% | - |
| 05.01.2021 | 46,31 | 47,63 | 46,11 | 47,45 | 3,94% | - |
| 04.01.2021 | 45,45 | 45,72 | 44,86 | 45,65 | 0,01% | - |
| 31.12.2020 | 45,93 | 46,32 | 45,61 | 45,64 | -1,17% | - |
| 30.12.2020 | 46,68 | 46,89 | 46,08 | 46,18 | -0,02% | - |
| 29.12.2020 | 45,43 | 46,20 | 45,14 | 46,19 | 1,21% | - |
| 28.12.2020 | 45,75 | 46,71 | 44,77 | 45,64 | 1,69% | - |
| 24.12.2020 | 45,28 | 46,03 | 44,86 | 44,88 | -0,36% | - |
| 23.12.2020 | 44,23 | 45,17 | 44,19 | 45,04 | 1,61% | - |
| 22.12.2020 | 44,56 | 44,59 | 43,83 | 44,33 | 1,51% | - |
| 21.12.2020 | 44,04 | 44,42 | 43,28 | 43,67 | -2,88% | - |
| 18.12.2020 | 46,15 | 46,53 | 44,73 | 44,96 | -2,43% | - |
| 17.12.2020 | 46,32 | 46,32 | 46,08 | 46,08 | 2,82% | - |
| 16.12.2020 | 45,78 | 45,81 | 44,43 | 44,82 | -0,53% | - |
| 15.12.2020 | 43,74 | 45,20 | 43,52 | 45,06 | 3,84% | - |
| 14.12.2020 | 44,31 | 44,47 | 43,24 | 43,39 | 0,00% | - |
| 11.12.2020 | 44,12 | 44,61 | 43,21 | 43,39 | -0,40% | - |
| 10.12.2020 | 42,04 | 43,66 | 41,79 | 43,57 | 2,03% | - |
| 09.12.2020 | 40,85 | 47,37 | 40,07 | 42,70 | 2,95% | - |
| 08.12.2020 | 43,25 | 43,25 | 41,13 | 41,48 | 13,51% | - |
| 07.12.2020 | 36,65 | 37,15 | 36,30 | 36,54 | -0,95% | - |
| 04.12.2020 | 36,60 | 36,94 | 36,27 | 36,89 | 3,70% | - |
| 03.12.2020 | 34,59 | 40,65 | 34,59 | 35,58 | 2,48% | - |
| 02.12.2020 | 35,28 | 36,02 | 34,19 | 34,72 | -1,66% | - |
| 01.12.2020 | 35,59 | 36,43 | 34,19 | 35,30 | 2,36% | - |
| 30.11.2020 | 35,05 | 35,60 | 34,37 | 34,49 | -2,10% | - |
| 27.11.2020 | 35,22 | 35,85 | 34,59 | 35,23 | -0,89% | - |
| 25.11.2020 | 35,42 | 36,05 | 34,85 | 35,54 | -1,22% | - |
| 24.11.2020 | 35,73 | 36,12 | 35,22 | 35,98 | 2,89% | - |
| 23.11.2020 | 34,97 | 34,97 | 34,97 | 34,97 | 1,16% | - |
| 20.11.2020 | 34,64 | 34,78 | 34,13 | 34,57 | 0,25% | - |
| 19.11.2020 | 34,48 | 34,80 | 33,80 | 34,49 | 0,22% | - |
| 18.11.2020 | 34,56 | 35,21 | 34,20 | 34,41 | 0,38% | - |
| 17.11.2020 | 34,94 | 34,94 | 34,28 | 34,28 | -2,32% | - |
| 16.11.2020 | 34,83 | 35,68 | 34,62 | 35,10 | 4,33% | - |
| 13.11.2020 | 33,88 | 34,35 | 33,59 | 33,64 | 1,59% | - |
| 12.11.2020 | 33,14 | 33,65 | 32,81 | 33,12 | 1,46% | - |
| 11.11.2020 | 34,01 | 34,29 | 31,87 | 32,64 | -6,17% | - |
| 10.11.2020 | 33,87 | 35,01 | 33,74 | 34,79 | 3,98% | - |
| 09.11.2020 | 33,33 | 34,10 | 33,12 | 33,46 | 7,09% | - |
| 06.11.2020 | 32,25 | 32,26 | 31,24 | 31,24 | -2,92% | - |
| 05.11.2020 | 32,18 | 32,19 | 32,18 | 32,18 | 2,29% | - |
| 04.11.2020 | 31,51 | 32,21 | 30,93 | 31,46 | -2,24% | - |
| 03.11.2020 | 32,27 | 32,41 | 31,53 | 32,18 | 3,09% | - |
| 02.11.2020 | 31,45 | 31,88 | 31,14 | 31,22 | 1,12% | - |
| 30.10.2020 | 31,03 | 31,25 | 0,00 | 30,87 | 0,88% | - |
| 29.10.2020 | 30,14 | 30,99 | 30,04 | 30,60 | -0,78% | - |
| 28.10.2020 | 32,08 | 32,29 | 30,78 | 30,84 | -3,17% | - |
| 27.10.2020 | 32,16 | 32,64 | 31,71 | 31,85 | -2,08% | - |
| 26.10.2020 | 32,49 | 33,12 | 32,29 | 32,53 | -3,13% | - |
| 23.10.2020 | 32,27 | 33,58 | 31,88 | 33,58 | 4,01% | - |
| 22.10.2020 | 31,79 | 32,76 | 31,38 | 32,28 | 3,30% | - |
| 21.10.2020 | 32,31 | 32,35 | 31,25 | 31,25 | -3,95% | - |
| 20.10.2020 | 31,19 | 32,54 | 31,01 | 32,54 | 3,98% | - |
| 19.10.2020 | 32,23 | 32,24 | 30,96 | 31,29 | -3,43% | - |
| 16.10.2020 | 32,08 | 32,44 | 31,99 | 32,40 | -0,03% | - |
| 15.10.2020 | 31,90 | 32,73 | 31,80 | 32,41 | -0,37% | - |
| 14.10.2020 | 32,65 | 32,94 | 32,32 | 32,53 | -0,31% | - |
| 13.10.2020 | 32,41 | 32,68 | 32,23 | 32,63 | -0,11% | - |
| 12.10.2020 | 32,47 | 32,72 | 32,15 | 32,67 | 0,79% | - |
| 09.10.2020 | 32,41 | 32,71 | 32,06 | 32,41 | 0,65% | - |
| 08.10.2020 | 32,15 | 32,32 | 31,84 | 32,20 | 0,36% | - |
| 07.10.2020 | 32,65 | 32,67 | 31,76 | 32,09 | 0,12% | - |
| 06.10.2020 | 32,60 | 32,86 | 32,00 | 32,05 | 0,33% | - |
| 05.10.2020 | 32,62 | 33,32 | 31,94 | 31,94 | -2,92% | - |