36,360$
-0,52%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 36,28 | 36,56 | 36,27 | 36,36 | -0,52% | 17.790,00 |
| 17.03.2026 | 36,76 | 37,40 | 36,50 | 36,55 | -0,35% | 60.524,00 |
| 16.03.2026 | 36,89 | 36,91 | 36,47 | 36,68 | -0,08% | 54.281,00 |
| 13.03.2026 | 36,34 | 36,81 | 36,32 | 36,71 | 1,10% | 63.516,00 |
| 12.03.2026 | 36,42 | 36,69 | 36,18 | 36,31 | -0,68% | 64.512,00 |
| 11.03.2026 | 36,72 | 36,91 | 36,27 | 36,56 | -0,11% | 55.421,00 |
| 10.03.2026 | 36,38 | 36,65 | 35,68 | 36,60 | -1,08% | 87.937,00 |
| 09.03.2026 | 37,39 | 37,39 | 36,35 | 37,00 | -1,31% | 199.472,00 |
| 06.03.2026 | 34,94 | 37,51 | 34,84 | 37,49 | 8,37% | 141.547,00 |
| 05.03.2026 | 32,50 | 34,77 | 31,53 | 34,60 | 13,58% | 175.822,00 |
| 04.03.2026 | 30,68 | 30,78 | 30,21 | 30,46 | -0,65% | 59.341,00 |
| 03.03.2026 | 30,09 | 30,95 | 30,05 | 30,66 | 0,62% | 157.914,00 |
| 02.03.2026 | 30,62 | 31,00 | 30,38 | 30,47 | -1,36% | 39.343,00 |
| 27.02.2026 | 30,51 | 30,97 | 30,23 | 30,89 | 0,91% | 172.554,00 |
| 26.02.2026 | 29,82 | 31,10 | 29,82 | 30,61 | 3,32% | 60.334,00 |
| 25.02.2026 | 29,03 | 29,79 | 28,21 | 29,63 | 0,90% | 45.352,00 |
| 24.02.2026 | 29,43 | 29,62 | 29,16 | 29,36 | 1,07% | 41.182,00 |
| 23.02.2026 | 29,77 | 29,82 | 28,85 | 29,05 | -2,65% | 27.815,00 |
| 20.02.2026 | 29,64 | 30,19 | 29,54 | 29,84 | -0,20% | 38.402,00 |
| 19.02.2026 | 29,65 | 30,18 | 29,65 | 29,90 | 1,25% | 100.179,00 |
| 18.02.2026 | 29,79 | 29,95 | 28,85 | 29,53 | -0,14% | 56.004,00 |
| 17.02.2026 | 29,66 | 29,70 | 29,13 | 29,57 | 0,51% | 71.157,00 |
| 13.02.2026 | 29,27 | 29,74 | 28,61 | 29,42 | 2,08% | 66.757,00 |
| 12.02.2026 | 29,52 | 29,76 | 28,48 | 28,82 | -2,34% | 87.301,00 |
| 11.02.2026 | 29,81 | 29,95 | 29,34 | 29,51 | -0,47% | 61.895,00 |
| 10.02.2026 | 29,34 | 30,04 | 29,34 | 29,65 | 1,65% | 147.465,00 |
| 09.02.2026 | 29,27 | 29,60 | 28,94 | 29,17 | -0,24% | 87.489,00 |
| 06.02.2026 | 29,07 | 29,51 | 29,07 | 29,24 | 0,69% | 65.495,00 |
| 05.02.2026 | 29,97 | 30,37 | 28,91 | 29,04 | -1,89% | 249.800,00 |
| 04.02.2026 | 29,22 | 29,97 | 28,47 | 29,60 | 1,96% | 80.692,00 |
| 03.02.2026 | 31,11 | 31,20 | 28,83 | 29,03 | -7,43% | 164.603,00 |
| 02.02.2026 | 31,02 | 31,65 | 31,00 | 31,36 | 0,35% | 38.401,00 |
| 30.01.2026 | 30,91 | 31,26 | 30,23 | 31,25 | 1,53% | 167.528,00 |
| 29.01.2026 | 32,70 | 32,70 | 30,75 | 30,78 | -1,90% | 96.511,00 |
| 28.01.2026 | 30,40 | 31,56 | 30,40 | 31,38 | 1,47% | 86.270,00 |
| 27.01.2026 | 30,60 | 31,15 | 30,35 | 30,92 | -1,10% | 91.668,00 |
| 26.01.2026 | 31,01 | 31,35 | 30,73 | 31,27 | 0,53% | 103.732,00 |
| 23.01.2026 | 31,53 | 31,67 | 31,00 | 31,10 | -1,61% | 54.145,00 |
| 22.01.2026 | 31,76 | 31,93 | 31,43 | 31,61 | 0,33% | 55.979,00 |
| 21.01.2026 | 30,95 | 31,67 | 30,95 | 31,51 | 2,59% | 76.180,00 |
| 20.01.2026 | 30,82 | 31,05 | 30,31 | 30,71 | -0,79% | 226.339,00 |
| 16.01.2026 | 31,00 | 31,15 | 30,51 | 30,96 | -0,15% | 79.553,00 |
| 15.01.2026 | 30,84 | 31,72 | 30,80 | 31,00 | 0,29% | 72.197,00 |
| 14.01.2026 | 31,26 | 31,35 | 30,60 | 30,91 | -1,02% | 107.446,00 |
| 13.01.2026 | 32,08 | 32,08 | 30,95 | 31,23 | -2,18% | 94.889,00 |
| 12.01.2026 | 31,46 | 31,96 | 31,00 | 31,93 | 1,79% | 24.973,00 |
| 09.01.2026 | 31,44 | 31,50 | 31,00 | 31,37 | -0,14% | 41.537,00 |
| 08.01.2026 | 30,20 | 31,51 | 30,20 | 31,41 | 2,85% | 59.730,00 |
| 07.01.2026 | 31,04 | 31,15 | 30,40 | 30,54 | -1,61% | 94.932,00 |
| 06.01.2026 | 30,71 | 31,06 | 30,63 | 31,04 | 1,01% | 48.369,00 |
| 05.01.2026 | 29,50 | 30,88 | 29,50 | 30,73 | 4,17% | 91.026,00 |
| 02.01.2026 | 30,55 | 30,64 | 29,34 | 29,50 | -3,69% | 88.066,00 |
| 31.12.2025 | 30,89 | 30,91 | 30,57 | 30,63 | -1,13% | 41.503,00 |
| 30.12.2025 | 30,76 | 31,10 | 30,75 | 30,98 | -0,10% | 42.272,00 |
| 29.12.2025 | 31,17 | 31,17 | 30,82 | 31,01 | -0,42% | 34.055,00 |
| 26.12.2025 | 31,29 | 31,46 | 31,01 | 31,14 | -0,67% | 33.949,00 |
| 24.12.2025 | 31,39 | 31,53 | 31,24 | 31,35 | 0,26% | 14.130,00 |
| 23.12.2025 | 31,08 | 31,50 | 30,90 | 31,27 | 0,87% | 50.463,00 |
| 22.12.2025 | 30,77 | 31,69 | 30,77 | 31,00 | -0,08% | 57.443,00 |
| 19.12.2025 | 30,99 | 31,37 | 30,81 | 31,03 | -0,47% | 47.619,00 |
| 18.12.2025 | 31,85 | 31,85 | 30,76 | 31,17 | -1,42% | 69.187,00 |
| 17.12.2025 | 31,16 | 31,71 | 31,08 | 31,62 | 1,77% | 47.581,00 |
| 16.12.2025 | 30,74 | 31,28 | 30,41 | 31,07 | 1,70% | 68.046,00 |
| 15.12.2025 | 31,00 | 31,17 | 30,50 | 30,55 | -1,29% | 81.926,00 |
| 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 |