49,530$
0,41%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,44 | 49,85 | 49,27 | 49,53 | 0,41% | 32.290,00 |
| 04.11.2024 | 50,30 | 50,32 | 49,23 | 49,33 | -0,82% | 27.446,00 |
| 01.11.2024 | 49,31 | 50,32 | 49,31 | 49,74 | 0,91% | 41.155,00 |
| 31.10.2024 | 50,14 | 50,14 | 49,29 | 49,29 | -1,62% | 46.075,00 |
| 30.10.2024 | 50,32 | 51,27 | 50,08 | 50,10 | -0,56% | 33.992,00 |
| 29.10.2024 | 49,40 | 50,49 | 49,40 | 50,38 | 1,63% | 18.464,00 |
| 28.10.2024 | 49,55 | 49,59 | 49,29 | 49,57 | 0,53% | 15.943,00 |
| 25.10.2024 | 49,55 | 49,93 | 49,28 | 49,31 | -0,12% | 42.712,00 |
| 24.10.2024 | 49,05 | 49,38 | 48,75 | 49,37 | 0,84% | 35.862,00 |
| 23.10.2024 | 49,25 | 49,30 | 48,66 | 48,96 | -1,15% | 36.950,00 |
| 22.10.2024 | 49,29 | 49,78 | 49,14 | 49,53 | -0,70% | 44.112,00 |
| 21.10.2024 | 50,50 | 50,50 | 49,76 | 49,88 | -0,52% | 37.618,00 |
| 18.10.2024 | 50,54 | 50,60 | 50,12 | 50,14 | -0,75% | 39.394,00 |
| 17.10.2024 | 50,79 | 50,82 | 50,52 | 50,52 | -0,34% | 42.540,00 |
| 16.10.2024 | 50,53 | 51,79 | 50,53 | 50,69 | 1,62% | 70.947,00 |
| 15.10.2024 | 49,71 | 50,57 | 49,70 | 49,88 | 0,22% | 75.686,00 |
| 14.10.2024 | 49,59 | 49,81 | 49,48 | 49,77 | 0,20% | 29.192,00 |
| 11.10.2024 | 49,21 | 49,67 | 49,17 | 49,67 | 0,91% | 49.853,00 |
| 10.10.2024 | 49,48 | 49,48 | 49,02 | 49,22 | -1,05% | 51.731,00 |
| 09.10.2024 | 49,44 | 49,89 | 49,14 | 49,74 | 0,79% | 56.078,00 |
| 08.10.2024 | 49,72 | 50,26 | 49,31 | 49,35 | -1,60% | 85.535,00 |
| 07.10.2024 | 50,12 | 50,47 | 49,96 | 50,15 | -0,39% | 61.499,00 |
| 04.10.2024 | 50,01 | 50,40 | 49,48 | 50,35 | 1,66% | 50.034,00 |
| 03.10.2024 | 50,24 | 50,32 | 49,44 | 49,53 | -1,41% | 77.458,00 |
| 02.10.2024 | 48,75 | 50,38 | 48,75 | 50,24 | 3,23% | 80.160,00 |
| 01.10.2024 | 48,25 | 48,69 | 47,86 | 48,67 | 0,81% | 120.635,00 |
| 30.09.2024 | 47,93 | 48,86 | 47,93 | 48,28 | 0,37% | 62.488,00 |
| 27.09.2024 | 47,39 | 48,20 | 47,17 | 48,10 | 2,14% | 76.071,00 |
| 26.09.2024 | 46,49 | 47,26 | 45,98 | 47,09 | 2,73% | 80.895,00 |
| 25.09.2024 | 46,90 | 47,21 | 45,82 | 45,84 | -2,43% | 82.505,00 |
| 24.09.2024 | 46,81 | 47,37 | 46,60 | 46,98 | 0,77% | 54.855,00 |
| 23.09.2024 | 46,59 | 46,88 | 45,95 | 46,62 | 0,15% | 47.688,00 |
| 20.09.2024 | 46,13 | 47,00 | 46,13 | 46,55 | 0,32% | 77.147,00 |
| 19.09.2024 | 47,32 | 47,32 | 46,13 | 46,40 | -0,38% | 79.195,00 |
| 18.09.2024 | 45,57 | 47,34 | 45,57 | 46,58 | -0,37% | 93.091,00 |
| 17.09.2024 | 46,99 | 47,24 | 46,40 | 46,75 | 0,30% | 80.806,00 |
| 16.09.2024 | 46,60 | 46,80 | 45,99 | 46,61 | -0,53% | 50.495,00 |
| 13.09.2024 | 45,46 | 46,95 | 45,46 | 46,86 | 3,72% | 68.385,00 |
| 12.09.2024 | 43,15 | 45,32 | 43,15 | 45,18 | 4,68% | 81.273,00 |
| 11.09.2024 | 42,84 | 43,40 | 42,06 | 43,16 | 0,40% | 82.787,00 |
| 10.09.2024 | 43,23 | 43,38 | 42,66 | 42,99 | 0,08% | 112.959,00 |
| 09.09.2024 | 43,07 | 43,08 | 42,05 | 42,96 | -0,50% | 70.955,00 |
| 06.09.2024 | 44,84 | 45,29 | 42,83 | 43,17 | -3,40% | 129.325,00 |
| 05.09.2024 | 46,55 | 46,55 | 41,43 | 44,69 | -6,21% | 228.870,00 |
| 04.09.2024 | 47,34 | 48,03 | 47,23 | 47,65 | 0,22% | 38.563,00 |
| 03.09.2024 | 47,83 | 48,18 | 47,24 | 47,55 | -1,62% | 59.341,00 |
| 30.08.2024 | 48,11 | 48,48 | 47,60 | 48,33 | 1,53% | 30.567,00 |
| 29.08.2024 | 47,30 | 48,25 | 46,92 | 47,60 | 1,58% | 31.833,00 |
| 28.08.2024 | 47,23 | 47,71 | 46,86 | 46,86 | -0,80% | 25.667,00 |
| 27.08.2024 | 47,12 | 47,26 | 46,68 | 47,24 | 0,04% | 25.779,00 |
| 26.08.2024 | 47,23 | 47,76 | 47,12 | 47,22 | 0,53% | 16.020,00 |
| 23.08.2024 | 46,70 | 48,01 | 46,70 | 46,97 | 2,47% | 34.174,00 |
| 22.08.2024 | 46,21 | 46,21 | 45,75 | 45,84 | 0,00% | 18.209,00 |
| 21.08.2024 | 45,77 | 46,00 | 45,46 | 45,84 | 1,13% | 23.504,00 |
| 20.08.2024 | 45,77 | 45,77 | 45,27 | 45,33 | -1,41% | 18.295,00 |
| 19.08.2024 | 45,96 | 46,40 | 45,75 | 45,98 | 0,31% | 25.194,00 |
| 16.08.2024 | 45,94 | 45,94 | 45,35 | 45,84 | 0,17% | 80.855,00 |
| 15.08.2024 | 45,68 | 45,85 | 45,41 | 45,76 | 2,37% | 35.942,00 |
| 14.08.2024 | 45,44 | 45,44 | 44,65 | 44,70 | -0,75% | 29.899,00 |
| 13.08.2024 | 45,00 | 45,23 | 44,48 | 45,04 | 1,21% | 38.723,00 |
| 12.08.2024 | 45,21 | 45,25 | 44,32 | 44,50 | -1,66% | 34.320,00 |
| 09.08.2024 | 44,93 | 45,43 | 44,66 | 45,25 | 0,44% | 32.626,00 |
| 08.08.2024 | 44,39 | 45,11 | 44,39 | 45,05 | 2,27% | 41.754,00 |
| 07.08.2024 | 44,76 | 45,37 | 43,95 | 44,05 | -0,41% | 43.780,00 |
| 06.08.2024 | 44,03 | 44,72 | 43,72 | 44,23 | 0,14% | 55.803,00 |
| 05.08.2024 | 43,93 | 44,67 | 43,10 | 44,17 | -4,06% | 26.880,00 |
| 02.08.2024 | 45,61 | 46,35 | 45,30 | 46,04 | -2,50% | 54.253,00 |
| 01.08.2024 | 47,85 | 48,13 | 46,13 | 47,22 | -1,19% | 30.273,00 |
| 31.07.2024 | 47,55 | 48,37 | 47,06 | 47,79 | 0,76% | 42.261,00 |
| 30.07.2024 | 47,85 | 47,90 | 46,58 | 47,43 | 0,04% | 73.357,00 |
| 29.07.2024 | 47,47 | 47,60 | 46,69 | 47,41 | 0,03% | 27.222,00 |
| 26.07.2024 | 47,28 | 47,48 | 46,83 | 47,40 | 1,49% | 58.259,00 |
| 25.07.2024 | 47,12 | 47,28 | 46,58 | 46,70 | -0,02% | 45.090,00 |
| 24.07.2024 | 47,16 | 47,66 | 46,65 | 46,71 | -1,54% | 23.012,00 |
| 23.07.2024 | 47,15 | 47,76 | 46,81 | 47,44 | 0,94% | 29.886,00 |
| 22.07.2024 | 46,65 | 47,13 | 46,17 | 47,00 | 1,01% | 21.583,00 |
| 19.07.2024 | 47,06 | 47,16 | 46,51 | 46,53 | -1,19% | 37.642,00 |
| 18.07.2024 | 48,35 | 48,69 | 46,72 | 47,09 | -2,61% | 71.359,00 |
| 17.07.2024 | 48,05 | 49,20 | 48,05 | 48,35 | 0,08% | 77.136,00 |
| 16.07.2024 | 46,65 | 48,41 | 46,65 | 48,31 | 3,60% | 50.834,00 |
| 15.07.2024 | 46,64 | 47,60 | 46,60 | 46,63 | 0,98% | 54.056,00 |
| 12.07.2024 | 46,57 | 46,83 | 45,82 | 46,18 | 0,61% | 51.727,00 |
| 11.07.2024 | 45,41 | 46,21 | 45,34 | 45,90 | 2,71% | 70.611,00 |
| 10.07.2024 | 44,30 | 44,83 | 43,63 | 44,69 | 0,83% | 64.505,00 |
| 09.07.2024 | 44,47 | 44,50 | 44,08 | 44,32 | -0,87% | 55.406,00 |
| 08.07.2024 | 43,70 | 44,81 | 43,55 | 44,71 | 3,28% | 42.451,00 |
| 05.07.2024 | 43,11 | 43,52 | 42,47 | 43,29 | 0,39% | 36.365,00 |
| 03.07.2024 | 42,05 | 43,17 | 42,05 | 43,12 | 3,08% | 31.861,00 |
| 02.07.2024 | 40,93 | 41,84 | 40,91 | 41,83 | 2,88% | 46.120,00 |
| 01.07.2024 | 41,00 | 41,02 | 40,10 | 40,66 | -0,02% | 22.174,00 |
| 28.06.2024 | 40,46 | 40,80 | 40,29 | 40,67 | 1,52% | 63.197,00 |
| 27.06.2024 | 40,46 | 40,67 | 39,90 | 40,06 | 0,18% | 62.345,00 |
| 26.06.2024 | 40,63 | 40,63 | 39,83 | 39,99 | -1,62% | 41.868,00 |
| 25.06.2024 | 40,65 | 40,95 | 40,52 | 40,65 | -0,02% | 51.705,00 |
| 24.06.2024 | 40,26 | 40,83 | 40,26 | 40,66 | 1,83% | 33.535,00 |
| 21.06.2024 | 39,92 | 40,29 | 39,78 | 39,93 | 0,18% | 48.233,00 |
| 20.06.2024 | 40,19 | 40,51 | 39,73 | 39,86 | -0,03% | 38.490,00 |
| 18.06.2024 | 39,75 | 40,29 | 39,72 | 39,87 | -0,18% | 70.177,00 |
| 17.06.2024 | 39,52 | 40,18 | 39,24 | 39,94 | -0,59% | 34.326,00 |
| 14.06.2024 | 40,26 | 40,29 | 38,50 | 40,18 | -1,76% | 75.778,00 |