37,820$
2,22%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,90 | 37,97 | 36,90 | 37,82 | 2,22% | 12.345,00 |
| 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 |
| 22.07.2025 | 39,44 | 40,30 | 39,44 | 40,02 | 1,69% | 51.621,00 |
| 21.07.2025 | 39,57 | 39,61 | 39,16 | 39,35 | 0,15% | 28.489,00 |
| 18.07.2025 | 40,01 | 40,01 | 39,16 | 39,29 | -1,60% | 48.996,00 |
| 17.07.2025 | 40,25 | 40,58 | 39,80 | 39,93 | -0,60% | 46.553,00 |
| 16.07.2025 | 40,76 | 40,91 | 39,52 | 40,17 | -1,57% | 61.442,00 |
| 15.07.2025 | 42,68 | 42,68 | 40,80 | 40,81 | -3,86% | 88.708,00 |
| 14.07.2025 | 42,44 | 42,45 | 42,05 | 42,45 | -0,31% | 35.812,00 |
| 11.07.2025 | 42,95 | 43,12 | 42,48 | 42,58 | -2,18% | 57.797,00 |
| 10.07.2025 | 43,01 | 43,96 | 43,00 | 43,53 | 1,10% | 79.885,00 |
| 09.07.2025 | 42,62 | 43,06 | 42,41 | 43,06 | 1,00% | 53.183,00 |
| 08.07.2025 | 41,73 | 42,72 | 41,60 | 42,63 | 1,58% | 65.386,00 |
| 07.07.2025 | 43,15 | 43,19 | 41,84 | 41,97 | -3,04% | 30.665,00 |
| 03.07.2025 | 43,57 | 43,60 | 43,15 | 43,28 | -0,25% | 24.663,00 |
| 02.07.2025 | 43,73 | 43,75 | 43,07 | 43,39 | -0,18% | 65.748,00 |
| 01.07.2025 | 44,17 | 44,45 | 43,30 | 43,47 | -2,61% | 92.403,00 |
| 30.06.2025 | 45,01 | 45,47 | 44,44 | 44,64 | -1,09% | 45.620,00 |
| 27.06.2025 | 45,16 | 45,64 | 44,79 | 45,13 | -0,08% | 58.672,00 |
| 26.06.2025 | 44,89 | 45,17 | 43,95 | 45,16 | 4,15% | 69.602,00 |
| 25.06.2025 | 43,18 | 43,63 | 42,91 | 43,36 | 0,59% | 38.838,00 |
| 24.06.2025 | 43,55 | 44,00 | 42,90 | 43,11 | -1,75% | 73.771,00 |
| 23.06.2025 | 43,50 | 44,34 | 43,08 | 43,88 | 1,19% | 35.904,00 |
| 20.06.2025 | 43,06 | 44,12 | 42,99 | 43,36 | 1,88% | 114.451,00 |
| 18.06.2025 | 40,69 | 42,93 | 40,56 | 42,56 | 4,44% | 96.166,00 |
| 17.06.2025 | 40,00 | 41,84 | 38,60 | 40,75 | 10,11% | 182.253,00 |
| 16.06.2025 | 37,79 | 37,92 | 36,52 | 37,01 | -1,96% | 67.727,00 |
| 13.06.2025 | 38,11 | 38,39 | 37,64 | 37,75 | -2,04% | 66.497,00 |
| 12.06.2025 | 38,99 | 38,99 | 38,40 | 38,54 | -1,17% | 50.792,00 |
| 11.06.2025 | 39,42 | 39,69 | 38,85 | 38,99 | -0,91% | 41.931,00 |
| 10.06.2025 | 38,86 | 39,35 | 38,44 | 39,35 | 3,15% | 62.768,00 |
| 09.06.2025 | 38,44 | 38,46 | 38,08 | 38,15 | -0,26% | 40.664,00 |
| 06.06.2025 | 38,48 | 38,71 | 38,03 | 38,25 | 0,34% | 62.042,00 |
| 05.06.2025 | 38,34 | 38,53 | 37,97 | 38,12 | -0,73% | 38.506,00 |
| 04.06.2025 | 38,61 | 38,80 | 38,39 | 38,40 | -0,52% | 45.882,00 |
| 03.06.2025 | 38,45 | 38,83 | 38,25 | 38,60 | -0,23% | 31.977,00 |
| 02.06.2025 | 39,07 | 39,08 | 38,37 | 38,69 | -1,10% | 38.851,00 |
| 30.05.2025 | 39,12 | 39,15 | 38,55 | 39,12 | -0,38% | 30.924,00 |
| 29.05.2025 | 40,43 | 40,43 | 39,20 | 39,27 | -2,09% | 43.690,00 |
| 28.05.2025 | 40,61 | 40,72 | 40,00 | 40,11 | -1,47% | 40.297,00 |
| 27.05.2025 | 41,09 | 41,26 | 40,50 | 40,71 | -0,07% | 35.815,00 |
| 23.05.2025 | 40,66 | 40,91 | 40,25 | 40,74 | -0,68% | 39.380,00 |