51,100$
-2,46%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 53,07 | 54,81 | 50,89 | 51,05 | -2,56% | 1.229.486,00 |
| 01.09.2026 | 52,24 | 53,33 | 52,18 | 52,39 | 0,00% | 531.507,00 |
| 31.08.2026 | 53,54 | 54,00 | 51,79 | 52,39 | -2,46% | 685.570,00 |
| 28.08.2026 | 54,20 | 54,80 | 53,25 | 53,71 | -0,61% | 380.783,00 |
| 27.08.2026 | 53,23 | 54,21 | 52,69 | 54,04 | 1,75% | 247.154,00 |
| 26.08.2026 | 53,61 | 53,98 | 52,85 | 53,11 | -1,45% | 319.434,00 |
| 25.08.2026 | 53,35 | 54,16 | 52,68 | 53,89 | 1,30% | 360.089,00 |
| 24.08.2026 | 51,91 | 53,24 | 51,91 | 53,20 | 3,14% | 251.474,00 |
| 21.08.2026 | 51,75 | 52,29 | 51,42 | 51,58 | -0,96% | 381.499,00 |
| 20.08.2026 | 51,46 | 52,82 | 51,46 | 52,08 | 0,21% | 324.745,00 |
| 19.08.2026 | 51,26 | 52,05 | 50,43 | 51,97 | 1,68% | 426.715,00 |
| 18.08.2026 | 51,37 | 52,39 | 50,94 | 51,11 | 0,61% | 439.101,00 |
| 17.08.2026 | 50,81 | 51,23 | 49,53 | 50,80 | -1,15% | 310.220,00 |
| 14.08.2026 | 52,30 | 52,30 | 51,26 | 51,39 | -0,83% | 461.637,00 |
| 13.08.2026 | 50,92 | 51,92 | 50,58 | 51,82 | 3,76% | 407.237,00 |
| 12.08.2026 | 49,12 | 50,05 | 49,02 | 49,94 | 0,73% | 259.375,00 |
| 11.08.2026 | 51,15 | 51,79 | 49,50 | 49,58 | -4,29% | 408.621,00 |
| 10.08.2026 | 51,29 | 52,30 | 51,29 | 51,80 | -1,17% | 37.386,00 |
| 07.08.2026 | 53,77 | 54,59 | 52,39 | 52,42 | -2,34% | 47.306,00 |
| 06.08.2026 | 54,71 | 54,76 | 53,18 | 53,67 | -1,43% | 41.669,00 |
| 05.08.2026 | 57,49 | 57,49 | 54,05 | 54,45 | -0,60% | 48.931,00 |
| 04.08.2026 | 53,10 | 54,82 | 52,87 | 54,78 | 3,16% | 76.171,00 |
| 03.08.2026 | 53,36 | 53,52 | 52,53 | 53,10 | 1,80% | 40.072,00 |
| 31.07.2026 | 51,76 | 52,42 | 51,14 | 52,16 | -0,86% | 37.551,00 |
| 30.07.2026 | 54,58 | 54,74 | 52,32 | 52,61 | -5,38% | 70.815,00 |
| 29.07.2026 | 54,65 | 57,36 | 54,59 | 55,60 | 2,38% | 96.565,00 |
| 28.07.2026 | 51,00 | 54,57 | 51,00 | 54,31 | 6,41% | 124.279,00 |
| 27.07.2026 | 50,55 | 51,45 | 50,45 | 51,04 | 3,10% | 39.258,00 |
| 24.07.2026 | 49,19 | 49,81 | 48,85 | 49,51 | 1,67% | 44.674,00 |
| 23.07.2026 | 49,35 | 49,72 | 48,66 | 48,69 | -1,73% | 82.613,00 |
| 22.07.2026 | 51,13 | 51,63 | 48,95 | 49,55 | -2,24% | 109.128,00 |
| 21.07.2026 | 49,56 | 50,68 | 49,54 | 50,68 | 1,40% | 50.579,00 |
| 20.07.2026 | 50,31 | 50,71 | 49,91 | 49,98 | -1,86% | 42.244,00 |
| 17.07.2026 | 51,19 | 52,12 | 50,13 | 50,93 | 0,07% | 37.712,00 |
| 16.07.2026 | 49,00 | 51,27 | 49,00 | 50,89 | 2,89% | 59.197,00 |
| 15.07.2026 | 49,57 | 50,04 | 48,77 | 49,46 | 0,43% | 46.041,00 |
| 14.07.2026 | 50,14 | 50,14 | 48,52 | 49,25 | -1,14% | 37.936,00 |
| 13.07.2026 | 50,62 | 50,62 | 48,54 | 49,82 | -0,84% | 42.976,00 |
| 10.07.2026 | 50,86 | 51,31 | 50,03 | 50,24 | -0,26% | 50.984,00 |
| 09.07.2026 | 49,75 | 50,75 | 49,59 | 50,37 | 0,10% | 37.416,00 |
| 08.07.2026 | 52,90 | 52,90 | 50,19 | 50,32 | -3,73% | 62.038,00 |
| 07.07.2026 | 52,17 | 53,22 | 51,52 | 52,27 | -0,38% | 58.288,00 |
| 06.07.2026 | 52,41 | 53,21 | 51,82 | 52,47 | -0,55% | 47.104,00 |
| 02.07.2026 | 50,33 | 52,89 | 50,33 | 52,76 | 3,49% | 58.291,00 |
| 01.07.2026 | 48,51 | 51,67 | 47,55 | 50,98 | 4,93% | 92.982,00 |
| 30.06.2026 | 47,16 | 48,76 | 46,51 | 48,59 | 3,13% | 53.664,00 |
| 29.06.2026 | 48,00 | 48,05 | 46,65 | 47,11 | -2,14% | 45.819,00 |
| 26.06.2026 | 45,56 | 48,18 | 44,93 | 48,14 | 5,57% | 106.167,00 |
| 25.06.2026 | 44,28 | 46,66 | 44,22 | 45,60 | 3,04% | 91.394,00 |
| 24.06.2026 | 44,55 | 44,66 | 43,41 | 44,26 | 0,58% | 76.420,00 |
| 23.06.2026 | 45,39 | 45,57 | 43,75 | 44,00 | -2,20% | 72.603,00 |
| 22.06.2026 | 46,51 | 46,83 | 44,97 | 44,99 | -3,72% | 31.619,00 |
| 18.06.2026 | 45,94 | 48,15 | 45,70 | 46,73 | 2,91% | 99.449,00 |
| 17.06.2026 | 45,25 | 45,72 | 43,17 | 45,41 | 1,09% | 92.954,00 |
| 16.06.2026 | 43,50 | 44,99 | 39,21 | 44,92 | 3,79% | 75.941,00 |
| 15.06.2026 | 44,03 | 44,74 | 43,09 | 43,28 | -2,15% | 46.066,00 |
| 12.06.2026 | 44,35 | 44,70 | 43,98 | 44,23 | -0,96% | 33.516,00 |
| 11.06.2026 | 44,39 | 44,88 | 43,79 | 44,66 | 0,26% | 52.108,00 |
| 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 |