30,950$
-2,52%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,80 | 31,80 | 30,12 | 30,95 | -2,52% | 65.987,00 |
| 11.12.2025 | 32,00 | 32,24 | 31,43 | 31,75 | -0,13% | 50.689,00 |
| 10.12.2025 | 32,29 | 32,97 | 31,11 | 31,79 | 3,11% | 101.793,00 |
| 09.12.2025 | 31,27 | 31,34 | 29,93 | 30,83 | -1,89% | 78.458,00 |
| 08.12.2025 | 32,53 | 32,53 | 31,21 | 31,43 | -3,07% | 167.484,00 |
| 05.12.2025 | 34,91 | 34,91 | 32,01 | 32,42 | -6,22% | 114.547,00 |
| 04.12.2025 | 38,67 | 40,00 | 34,44 | 34,57 | -8,81% | 113.509,00 |
| 03.12.2025 | 37,13 | 38,14 | 37,09 | 37,91 | 2,79% | 42.190,00 |
| 02.12.2025 | 36,70 | 37,01 | 35,92 | 36,88 | 0,93% | 56.084,00 |
| 01.12.2025 | 36,75 | 36,75 | 35,99 | 36,54 | 0,56% | 8.524,00 |
| 28.11.2025 | 35,72 | 36,37 | 35,72 | 36,34 | 0,87% | 19.381,00 |
| 26.11.2025 | 35,88 | 36,38 | 35,86 | 36,02 | -0,11% | 100.492,00 |
| 25.11.2025 | 35,53 | 36,23 | 35,53 | 36,06 | 2,97% | 34.142,00 |
| 24.11.2025 | 34,77 | 35,54 | 33,85 | 35,02 | -0,48% | 36.546,00 |
| 21.11.2025 | 33,87 | 35,23 | 33,75 | 35,19 | 3,53% | 70.515,00 |
| 20.11.2025 | 33,50 | 34,20 | 33,41 | 33,99 | 1,92% | 73.393,00 |
| 19.11.2025 | 33,83 | 33,83 | 32,92 | 33,35 | -1,29% | 47.718,00 |
| 18.11.2025 | 34,56 | 34,56 | 33,24 | 33,79 | -1,18% | 51.773,00 |
| 17.11.2025 | 35,66 | 35,75 | 34,01 | 34,19 | -3,96% | 37.324,00 |
| 14.11.2025 | 36,63 | 37,00 | 35,39 | 35,60 | -4,20% | 46.782,00 |
| 13.11.2025 | 37,05 | 37,30 | 36,95 | 37,16 | 0,16% | 25.107,00 |
| 12.11.2025 | 36,92 | 37,37 | 36,88 | 37,10 | -0,08% | 37.160,00 |
| 11.11.2025 | 36,96 | 37,22 | 36,83 | 37,13 | 0,84% | 24.160,00 |
| 10.11.2025 | 36,71 | 37,17 | 36,70 | 36,82 | 0,85% | 26.744,00 |
| 07.11.2025 | 36,33 | 37,06 | 36,29 | 36,51 | 0,83% | 43.483,00 |
| 06.11.2025 | 38,29 | 38,59 | 36,18 | 36,21 | -5,35% | 59.774,00 |
| 05.11.2025 | 37,85 | 38,54 | 37,72 | 38,26 | 0,94% | 30.984,00 |
| 04.11.2025 | 37,43 | 38,18 | 37,37 | 37,90 | 1,12% | 30.520,00 |
| 03.11.2025 | 36,51 | 37,48 | 36,23 | 37,48 | 1,57% | 26.090,00 |
| 31.10.2025 | 36,42 | 37,21 | 36,38 | 36,90 | 0,87% | 36.164,00 |
| 30.10.2025 | 36,29 | 37,50 | 36,29 | 36,58 | -0,05% | 46.211,00 |
| 29.10.2025 | 37,75 | 38,07 | 36,59 | 36,60 | -3,15% | 40.706,00 |
| 28.10.2025 | 36,79 | 37,85 | 36,51 | 37,79 | 2,36% | 32.810,00 |
| 27.10.2025 | 37,42 | 37,42 | 36,67 | 36,92 | -0,81% | 31.089,00 |
| 24.10.2025 | 37,25 | 37,35 | 36,85 | 37,22 | 0,51% | 32.358,00 |
| 23.10.2025 | 37,89 | 37,94 | 36,87 | 37,03 | -1,99% | 27.449,00 |
| 22.10.2025 | 37,55 | 37,94 | 37,43 | 37,78 | 0,37% | 58.236,00 |
| 21.10.2025 | 36,96 | 37,64 | 36,93 | 37,64 | 1,58% | 38.103,00 |
| 17.10.2025 | 37,29 | 37,40 | 36,93 | 37,05 | 0,69% | 41.202,00 |
| 16.10.2025 | 37,69 | 37,75 | 36,80 | 36,80 | -1,68% | 83.835,00 |
| 15.10.2025 | 36,90 | 38,00 | 36,90 | 37,43 | 1,16% | 69.281,00 |
| 14.10.2025 | 36,59 | 37,14 | 36,18 | 37,00 | 1,20% | 49.562,00 |
| 13.10.2025 | 36,70 | 36,98 | 36,30 | 36,56 | 0,49% | 43.979,00 |
| 10.10.2025 | 36,45 | 36,82 | 36,16 | 36,38 | 0,30% | 60.570,00 |
| 09.10.2025 | 36,64 | 36,66 | 35,98 | 36,27 | -1,25% | 29.486,00 |
| 08.10.2025 | 38,23 | 38,38 | 36,30 | 36,73 | -4,37% | 92.406,00 |
| 07.10.2025 | 38,28 | 38,55 | 37,96 | 38,41 | -0,65% | 26.211,00 |
| 06.10.2025 | 40,02 | 40,02 | 38,39 | 38,66 | -3,37% | 19.347,00 |
| 03.10.2025 | 40,47 | 40,92 | 40,01 | 40,01 | -0,12% | 26.637,00 |
| 02.10.2025 | 40,04 | 40,35 | 39,51 | 40,06 | -0,36% | 36.690,00 |
| 01.10.2025 | 40,09 | 40,46 | 39,82 | 40,21 | -0,68% | 18.682,00 |
| 30.09.2025 | 40,04 | 40,48 | 39,91 | 40,48 | 1,52% | 25.928,00 |
| 29.09.2025 | 40,33 | 40,33 | 39,57 | 39,88 | 0,01% | 19.969,00 |
| 26.09.2025 | 39,91 | 39,97 | 39,48 | 39,87 | 0,45% | 26.158,00 |
| 25.09.2025 | 40,24 | 40,34 | 39,33 | 39,69 | -1,05% | 23.715,00 |
| 24.09.2025 | 40,33 | 40,72 | 40,04 | 40,11 | -0,67% | 19.198,00 |
| 23.09.2025 | 40,50 | 40,68 | 40,16 | 40,38 | 0,52% | 41.887,00 |
| 22.09.2025 | 40,20 | 40,73 | 39,97 | 40,17 | -0,22% | 16.440,00 |
| 19.09.2025 | 41,16 | 41,33 | 40,16 | 40,26 | -2,23% | 26.125,00 |
| 18.09.2025 | 40,87 | 41,48 | 40,87 | 41,18 | -0,17% | 35.573,00 |
| 17.09.2025 | 42,09 | 42,71 | 41,22 | 41,25 | -2,34% | 37.587,00 |
| 16.09.2025 | 41,20 | 42,24 | 41,20 | 42,24 | 2,00% | 27.611,00 |
| 15.09.2025 | 41,37 | 41,72 | 41,08 | 41,41 | 0,41% | 28.269,00 |
| 12.09.2025 | 41,78 | 42,16 | 41,16 | 41,24 | -1,88% | 117.851,00 |
| 11.09.2025 | 41,25 | 42,08 | 41,25 | 42,03 | 1,18% | 50.482,00 |
| 10.09.2025 | 41,31 | 41,72 | 41,05 | 41,54 | -0,67% | 28.807,00 |
| 09.09.2025 | 41,59 | 42,01 | 40,98 | 41,82 | 1,14% | 52.434,00 |
| 08.09.2025 | 40,13 | 41,36 | 39,88 | 41,35 | 4,05% | 53.504,00 |
| 05.09.2025 | 38,68 | 40,16 | 38,18 | 39,74 | 3,90% | 51.575,00 |
| 04.09.2025 | 38,82 | 39,21 | 36,25 | 38,25 | -3,89% | 70.588,00 |
| 03.09.2025 | 40,37 | 40,45 | 39,39 | 39,80 | -0,05% | 66.207,00 |
| 02.09.2025 | 40,20 | 40,26 | 39,50 | 39,82 | -1,74% | 37.048,00 |
| 29.08.2025 | 40,06 | 40,56 | 40,06 | 40,53 | 0,68% | 14.548,00 |
| 28.08.2025 | 40,52 | 40,52 | 39,98 | 40,25 | -0,76% | 20.652,00 |
| 27.08.2025 | 40,11 | 40,57 | 39,98 | 40,56 | 1,27% | 35.381,00 |
| 26.08.2025 | 40,51 | 40,51 | 39,91 | 40,05 | -1,54% | 23.787,00 |
| 25.08.2025 | 41,21 | 41,21 | 40,68 | 40,68 | -1,42% | 15.135,00 |
| 22.08.2025 | 40,43 | 41,38 | 40,35 | 41,26 | 3,45% | 33.880,00 |
| 21.08.2025 | 39,67 | 40,21 | 39,66 | 39,89 | -0,06% | 18.588,00 |
| 20.08.2025 | 40,28 | 40,28 | 39,85 | 39,91 | -0,60% | 18.104,00 |
| 19.08.2025 | 39,77 | 40,26 | 39,77 | 40,15 | 1,18% | 20.179,00 |
| 18.08.2025 | 39,71 | 39,98 | 39,59 | 39,68 | 0,38% | 17.417,00 |
| 15.08.2025 | 39,52 | 39,62 | 39,28 | 39,53 | 0,00% | 28.245,00 |
| 14.08.2025 | 39,79 | 39,99 | 39,37 | 39,53 | -2,14% | 30.260,00 |
| 13.08.2025 | 39,39 | 40,40 | 39,32 | 40,40 | 2,97% | 42.730,00 |
| 12.08.2025 | 38,91 | 39,48 | 38,33 | 39,23 | 1,37% | 53.282,00 |
| 11.08.2025 | 39,10 | 39,10 | 38,55 | 38,70 | -0,21% | 28.265,00 |
| 08.08.2025 | 38,34 | 38,95 | 38,30 | 38,78 | 1,39% | 32.162,00 |
| 07.08.2025 | 38,29 | 38,35 | 38,01 | 38,25 | 0,87% | 47.294,00 |
| 06.08.2025 | 38,04 | 38,17 | 37,81 | 37,92 | 0,05% | 61.017,00 |
| 05.08.2025 | 38,55 | 38,55 | 37,87 | 37,90 | -1,30% | 56.725,00 |
| 04.08.2025 | 38,26 | 38,80 | 38,26 | 38,40 | 0,44% | 38.919,00 |
| 01.08.2025 | 38,37 | 38,46 | 37,85 | 38,23 | -0,98% | 80.941,00 |
| 31.07.2025 | 39,08 | 39,49 | 38,45 | 38,61 | -1,98% | 72.889,00 |
| 30.07.2025 | 39,49 | 40,10 | 39,28 | 39,39 | -0,58% | 65.277,00 |
| 29.07.2025 | 39,55 | 39,62 | 39,15 | 39,62 | -0,05% | 57.028,00 |
| 28.07.2025 | 39,21 | 39,75 | 38,96 | 39,64 | 1,11% | 34.860,00 |
| 25.07.2025 | 39,51 | 39,51 | 38,32 | 39,21 | -0,55% | 77.216,00 |
| 24.07.2025 | 39,73 | 39,88 | 39,40 | 39,42 | -1,40% | 56.099,00 |
| 23.07.2025 | 40,03 | 40,22 | 39,70 | 39,98 | -0,09% | 66.207,00 |