44,390$
0,98%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 44,40 | 44,95 | 44,40 | 44,55 | 1,33% | 38.722,00 |
| 09.06.2026 | 43,52 | 44,44 | 43,52 | 43,96 | 0,07% | 51.799,00 |
| 08.06.2026 | 44,16 | 44,39 | 43,84 | 43,93 | -0,39% | 32.019,00 |
| 05.06.2026 | 44,37 | 44,61 | 43,82 | 44,10 | 0,00% | 43.063,00 |
| 04.06.2026 | 43,42 | 44,49 | 43,42 | 44,10 | 2,65% | 41.378,00 |
| 03.06.2026 | 43,53 | 43,66 | 42,64 | 42,96 | -2,70% | 52.370,00 |
| 02.06.2026 | 43,43 | 44,40 | 43,43 | 44,15 | 1,47% | 40.384,00 |
| 01.06.2026 | 42,00 | 43,66 | 42,00 | 43,51 | 2,96% | 30.558,00 |
| 29.05.2026 | 41,66 | 42,42 | 41,65 | 42,26 | 1,15% | 44.390,00 |
| 28.05.2026 | 40,76 | 42,12 | 40,76 | 41,78 | -0,32% | 27.167,00 |
| 27.05.2026 | 42,37 | 43,03 | 41,87 | 41,92 | -1,42% | 26.731,00 |
| 26.05.2026 | 42,31 | 42,67 | 42,30 | 42,52 | 0,47% | 32.392,00 |
| 22.05.2026 | 41,98 | 42,53 | 41,95 | 42,32 | 1,05% | 42.503,00 |
| 21.05.2026 | 40,65 | 41,93 | 40,65 | 41,88 | 1,23% | 46.854,00 |
| 20.05.2026 | 41,74 | 41,77 | 41,13 | 41,37 | -1,66% | 33.503,00 |
| 19.05.2026 | 42,08 | 42,19 | 41,54 | 42,07 | 0,96% | 40.266,00 |
| 18.05.2026 | 40,42 | 41,67 | 40,42 | 41,67 | 4,41% | 26.398,00 |
| 15.05.2026 | 39,45 | 40,03 | 39,33 | 39,91 | 1,47% | 36.003,00 |
| 14.05.2026 | 39,54 | 39,82 | 39,21 | 39,33 | 0,30% | 33.162,00 |
| 13.05.2026 | 39,76 | 39,76 | 38,52 | 39,21 | -2,19% | 37.807,00 |
| 12.05.2026 | 40,81 | 40,81 | 39,79 | 40,09 | -0,94% | 55.492,00 |
| 11.05.2026 | 41,39 | 41,55 | 39,93 | 40,47 | -1,96% | 27.343,00 |
| 08.05.2026 | 40,03 | 41,61 | 40,00 | 41,28 | 1,43% | 42.942,00 |
| 07.05.2026 | 40,93 | 41,43 | 40,63 | 40,70 | 0,05% | 51.003,00 |
| 06.05.2026 | 40,95 | 41,20 | 40,28 | 40,68 | -0,51% | 57.333,00 |
| 05.05.2026 | 40,28 | 41,00 | 40,21 | 40,89 | 1,77% | 30.444,00 |
| 04.05.2026 | 40,67 | 41,47 | 39,86 | 40,18 | -2,00% | 38.329,00 |
| 01.05.2026 | 40,95 | 41,39 | 40,86 | 41,00 | 0,13% | 35.703,00 |
| 30.04.2026 | 40,34 | 41,27 | 40,34 | 40,95 | 0,70% | 46.947,00 |
| 29.04.2026 | 41,15 | 41,15 | 40,63 | 40,66 | -1,09% | 33.129,00 |
| 28.04.2026 | 41,39 | 41,58 | 40,81 | 41,11 | 0,02% | 32.927,00 |
| 27.04.2026 | 41,09 | 41,60 | 40,92 | 41,10 | -0,34% | 24.850,00 |
| 24.04.2026 | 41,26 | 41,36 | 41,04 | 41,24 | -0,24% | 2.658,00 |
| 23.04.2026 | 41,53 | 41,53 | 40,79 | 41,34 | -1,29% | 44.061,00 |
| 22.04.2026 | 42,49 | 42,69 | 41,79 | 41,88 | -1,30% | 85.970,00 |
| 21.04.2026 | 41,66 | 43,18 | 41,66 | 42,43 | 1,87% | 71.082,00 |
| 20.04.2026 | 41,40 | 41,79 | 41,28 | 41,65 | 0,24% | 43.793,00 |
| 17.04.2026 | 40,93 | 41,98 | 40,77 | 41,55 | 2,38% | 52.494,00 |
| 16.04.2026 | 40,55 | 40,77 | 40,43 | 40,58 | 0,80% | 59.212,00 |
| 15.04.2026 | 39,79 | 40,50 | 39,79 | 40,26 | 1,40% | 49.045,00 |
| 14.04.2026 | 38,76 | 39,76 | 38,72 | 39,71 | 3,08% | 53.898,00 |
| 13.04.2026 | 38,37 | 38,53 | 37,72 | 38,52 | 0,16% | 47.061,00 |
| 10.04.2026 | 38,25 | 38,48 | 38,18 | 38,46 | -0,32% | 41.701,00 |
| 09.04.2026 | 38,61 | 38,74 | 38,45 | 38,59 | -0,10% | 52.440,00 |
| 08.04.2026 | 38,56 | 39,03 | 38,46 | 38,63 | 0,98% | 58.696,00 |
| 07.04.2026 | 38,64 | 38,64 | 38,10 | 38,25 | -0,64% | 70.884,00 |
| 06.04.2026 | 39,05 | 39,10 | 38,25 | 38,50 | -1,35% | 39.490,00 |
| 02.04.2026 | 38,70 | 39,34 | 38,60 | 39,02 | 0,80% | 51.221,00 |
| 01.04.2026 | 38,09 | 38,98 | 38,09 | 38,71 | 1,59% | 47.446,00 |
| 31.03.2026 | 38,16 | 38,79 | 37,86 | 38,11 | 0,25% | 64.191,00 |
| 30.03.2026 | 37,50 | 38,32 | 37,49 | 38,01 | 1,09% | 37.696,00 |
| 27.03.2026 | 38,13 | 38,53 | 37,32 | 37,60 | -1,70% | 57.632,00 |
| 26.03.2026 | 37,47 | 38,38 | 37,47 | 38,25 | 2,49% | 54.123,00 |
| 25.03.2026 | 36,89 | 37,53 | 36,75 | 37,32 | 1,52% | 49.535,00 |
| 24.03.2026 | 36,55 | 36,91 | 36,10 | 36,76 | -0,49% | 58.423,00 |
| 23.03.2026 | 36,54 | 37,19 | 36,15 | 36,94 | 2,19% | 49.026,00 |
| 20.03.2026 | 36,32 | 36,55 | 36,03 | 36,15 | -0,74% | 55.224,00 |
| 19.03.2026 | 36,90 | 37,05 | 36,09 | 36,42 | -0,57% | 61.500,00 |
| 18.03.2026 | 36,28 | 36,95 | 36,27 | 36,63 | 0,22% | 92.819,00 |
| 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 |