43,760$
0,23%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 43,55 | 43,79 | 42,98 | 43,76 | 0,23% | 15.014,00 |
| 24.04.2025 | 42,96 | 43,75 | 42,84 | 43,66 | 1,75% | 32.798,00 |
| 23.04.2025 | 43,90 | 44,08 | 42,82 | 42,91 | 0,44% | 19.087,00 |
| 22.04.2025 | 42,57 | 42,97 | 42,04 | 42,72 | 2,08% | 27.032,00 |
| 21.04.2025 | 42,68 | 42,68 | 41,38 | 41,85 | -2,42% | 25.220,00 |
| 17.04.2025 | 42,73 | 42,96 | 42,44 | 42,89 | 1,11% | 33.833,00 |
| 16.04.2025 | 42,91 | 43,12 | 41,94 | 42,42 | -0,89% | 32.088,00 |
| 15.04.2025 | 43,13 | 43,57 | 42,71 | 42,80 | -0,12% | 24.164,00 |
| 14.04.2025 | 42,67 | 43,26 | 42,38 | 42,85 | 0,86% | 27.924,00 |
| 11.04.2025 | 41,15 | 42,58 | 41,14 | 42,49 | 2,48% | 34.754,00 |
| 10.04.2025 | 42,36 | 42,36 | 40,56 | 41,46 | -2,98% | 39.413,00 |
| 09.04.2025 | 39,58 | 43,12 | 39,41 | 42,73 | 7,44% | 79.822,00 |
| 08.04.2025 | 41,03 | 41,46 | 39,55 | 39,77 | -2,38% | 38.530,00 |
| 07.04.2025 | 40,54 | 42,51 | 39,79 | 40,74 | -3,06% | 45.569,00 |
| 04.04.2025 | 42,23 | 42,74 | 41,24 | 42,03 | -3,81% | 66.523,00 |
| 03.04.2025 | 44,28 | 44,55 | 43,62 | 43,69 | -3,96% | 29.395,00 |
| 02.04.2025 | 45,11 | 45,53 | 44,64 | 45,49 | 0,91% | 28.359,00 |
| 01.04.2025 | 44,13 | 45,09 | 44,09 | 45,08 | 1,10% | 54.519,00 |
| 31.03.2025 | 43,97 | 44,72 | 43,90 | 44,59 | 0,38% | 19.892,00 |
| 28.03.2025 | 44,81 | 44,99 | 44,14 | 44,42 | -0,93% | 23.374,00 |
| 27.03.2025 | 44,69 | 44,93 | 44,47 | 44,84 | 0,44% | 20.830,00 |
| 26.03.2025 | 44,46 | 44,79 | 44,32 | 44,64 | 0,74% | 26.937,00 |
| 25.03.2025 | 45,30 | 45,30 | 44,23 | 44,31 | -1,71% | 27.274,00 |
| 24.03.2025 | 44,66 | 45,16 | 44,40 | 45,08 | 1,51% | 41.226,00 |
| 21.03.2025 | 43,95 | 44,70 | 43,88 | 44,41 | -0,18% | 54.750,00 |
| 20.03.2025 | 44,33 | 45,08 | 44,30 | 44,49 | -0,47% | 48.897,00 |
| 19.03.2025 | 44,60 | 44,70 | 43,76 | 44,70 | 0,00% | 68.789,00 |
| 18.03.2025 | 43,94 | 44,95 | 43,94 | 44,70 | 0,47% | 34.763,00 |
| 17.03.2025 | 43,67 | 44,89 | 43,67 | 44,49 | 0,86% | 36.324,00 |
| 14.03.2025 | 44,40 | 44,56 | 43,92 | 44,11 | 0,78% | 41.741,00 |
| 13.03.2025 | 44,00 | 44,46 | 43,32 | 43,77 | -0,59% | 53.166,00 |
| 12.03.2025 | 46,51 | 46,51 | 43,97 | 44,03 | -5,74% | 38.869,00 |
| 11.03.2025 | 46,40 | 46,98 | 45,72 | 46,71 | 0,80% | 69.260,00 |
| 10.03.2025 | 46,04 | 47,14 | 45,63 | 46,34 | 0,36% | 48.538,00 |
| 07.03.2025 | 43,98 | 46,66 | 43,36 | 46,18 | 5,66% | 86.302,00 |
| 06.03.2025 | 41,32 | 44,23 | 41,02 | 43,70 | 15,18% | 193.297,00 |
| 05.03.2025 | 38,20 | 38,63 | 37,46 | 37,94 | -0,05% | 56.840,00 |
| 04.03.2025 | 37,99 | 38,42 | 37,40 | 37,96 | -1,04% | 49.497,00 |
| 03.03.2025 | 39,73 | 39,91 | 38,18 | 38,36 | -3,84% | 59.496,00 |
| 28.02.2025 | 39,07 | 39,97 | 38,93 | 39,89 | 2,78% | 53.557,00 |
| 27.02.2025 | 38,98 | 39,15 | 38,67 | 38,81 | -0,54% | 29.819,00 |
| 26.02.2025 | 39,89 | 40,30 | 38,70 | 39,02 | -2,44% | 39.461,00 |
| 25.02.2025 | 40,18 | 40,48 | 39,86 | 40,00 | 0,09% | 81.177,00 |
| 24.02.2025 | 39,34 | 40,16 | 39,26 | 39,96 | 1,27% | 22.193,00 |
| 21.02.2025 | 40,23 | 40,23 | 39,31 | 39,46 | -1,18% | 96.756,00 |
| 20.02.2025 | 40,16 | 40,23 | 39,66 | 39,93 | -0,97% | 31.482,00 |
| 19.02.2025 | 39,80 | 40,60 | 39,80 | 40,32 | 0,15% | 37.404,00 |
| 18.02.2025 | 40,55 | 40,55 | 39,80 | 40,26 | -0,84% | 24.466,00 |
| 14.02.2025 | 40,71 | 40,80 | 40,37 | 40,60 | 0,52% | 35.115,00 |
| 13.02.2025 | 40,60 | 40,63 | 40,04 | 40,39 | 0,77% | 44.197,00 |
| 12.02.2025 | 40,68 | 40,68 | 39,83 | 40,08 | -2,05% | 46.968,00 |
| 11.02.2025 | 40,33 | 41,52 | 40,25 | 40,92 | 1,36% | 31.928,00 |
| 10.02.2025 | 40,25 | 40,56 | 40,08 | 40,37 | 0,27% | 36.901,00 |
| 07.02.2025 | 41,26 | 41,57 | 40,21 | 40,26 | -2,75% | 34.775,00 |
| 06.02.2025 | 42,39 | 42,39 | 41,03 | 41,40 | -1,69% | 34.551,00 |
| 05.02.2025 | 42,25 | 42,60 | 41,96 | 42,11 | -0,85% | 27.909,00 |
| 04.02.2025 | 41,50 | 42,63 | 41,33 | 42,47 | 2,73% | 52.592,00 |
| 03.02.2025 | 40,53 | 42,29 | 40,00 | 41,34 | 1,00% | 38.532,00 |
| 31.01.2025 | 40,93 | 41,30 | 40,55 | 40,93 | -1,28% | 35.337,00 |
| 30.01.2025 | 41,10 | 41,92 | 40,78 | 41,46 | 1,44% | 30.636,00 |
| 29.01.2025 | 41,14 | 41,26 | 40,74 | 40,87 | -0,22% | 24.746,00 |
| 28.01.2025 | 41,99 | 42,20 | 40,74 | 40,96 | -2,95% | 32.017,00 |
| 27.01.2025 | 41,66 | 42,46 | 41,66 | 42,21 | 0,73% | 16.381,00 |
| 24.01.2025 | 41,70 | 42,03 | 41,66 | 41,90 | 0,72% | 26.522,00 |
| 23.01.2025 | 42,66 | 42,74 | 41,47 | 41,60 | -2,94% | 31.000,00 |
| 22.01.2025 | 44,37 | 44,59 | 42,83 | 42,86 | -3,53% | 19.480,00 |
| 21.01.2025 | 44,34 | 44,87 | 44,21 | 44,43 | 1,00% | 30.315,00 |
| 17.01.2025 | 43,84 | 44,21 | 43,59 | 43,99 | 0,71% | 19.420,00 |
| 16.01.2025 | 43,16 | 43,72 | 43,16 | 43,68 | 0,88% | 31.303,00 |
| 15.01.2025 | 43,30 | 43,79 | 43,16 | 43,30 | 2,15% | 40.188,00 |
| 14.01.2025 | 42,64 | 42,64 | 41,54 | 42,39 | 0,38% | 44.206,00 |
| 13.01.2025 | 41,99 | 42,32 | 41,75 | 42,23 | 0,26% | 25.733,00 |
| 10.01.2025 | 42,25 | 42,52 | 41,70 | 42,12 | -1,56% | 61.561,00 |
| 08.01.2025 | 41,82 | 42,80 | 41,49 | 42,79 | 1,73% | 34.920,00 |
| 07.01.2025 | 42,27 | 42,40 | 41,75 | 42,06 | -0,33% | 45.504,00 |
| 06.01.2025 | 42,89 | 43,24 | 42,20 | 42,20 | -1,71% | 31.980,00 |
| 03.01.2025 | 43,38 | 43,38 | 42,24 | 42,94 | -0,43% | 40.950,00 |
| 02.01.2025 | 44,31 | 44,31 | 43,06 | 43,12 | -1,42% | 29.851,00 |
| 31.12.2024 | 43,80 | 44,20 | 43,70 | 43,74 | 0,37% | 45.373,00 |
| 30.12.2024 | 43,79 | 44,04 | 43,45 | 43,58 | -1,91% | 28.682,00 |
| 27.12.2024 | 44,98 | 45,31 | 44,03 | 44,43 | -1,00% | 31.009,00 |
| 26.12.2024 | 44,93 | 44,94 | 44,21 | 44,88 | -0,02% | 42.274,00 |
| 24.12.2024 | 44,70 | 45,06 | 44,65 | 44,89 | 0,49% | 19.497,00 |
| 23.12.2024 | 44,30 | 44,71 | 43,82 | 44,67 | 0,54% | 42.070,00 |
| 20.12.2024 | 44,15 | 44,96 | 44,14 | 44,43 | 0,14% | 84.744,00 |
| 19.12.2024 | 44,86 | 45,10 | 43,94 | 44,37 | -0,58% | 108.809,00 |
| 18.12.2024 | 45,62 | 45,87 | 44,19 | 44,63 | -2,28% | 112.561,00 |
| 17.12.2024 | 45,78 | 45,82 | 45,08 | 45,67 | -0,24% | 77.009,00 |
| 16.12.2024 | 45,73 | 46,12 | 45,10 | 45,78 | -0,15% | 56.473,00 |
| 13.12.2024 | 46,20 | 46,20 | 45,54 | 45,85 | -0,20% | 38.301,00 |
| 12.12.2024 | 46,71 | 46,71 | 45,94 | 45,94 | -1,31% | 46.728,00 |
| 11.12.2024 | 46,18 | 47,06 | 45,82 | 46,55 | 1,33% | 38.381,00 |
| 10.12.2024 | 45,93 | 46,01 | 45,36 | 45,94 | -0,22% | 103.496,00 |
| 09.12.2024 | 45,93 | 47,10 | 45,78 | 46,04 | 0,66% | 57.370,00 |
| 06.12.2024 | 46,27 | 46,60 | 45,44 | 45,74 | -1,25% | 85.660,00 |
| 05.12.2024 | 48,83 | 48,83 | 45,74 | 46,32 | -6,31% | 100.190,00 |
| 04.12.2024 | 49,91 | 50,31 | 49,29 | 49,44 | -0,72% | 75.020,00 |
| 03.12.2024 | 50,87 | 50,91 | 49,68 | 49,80 | -1,99% | 96.146,00 |
| 02.12.2024 | 51,88 | 52,28 | 50,72 | 50,81 | -2,72% | 56.487,00 |
| 29.11.2024 | 53,04 | 53,04 | 52,15 | 52,23 | -0,38% | 22.413,00 |