44,430$
0,14%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 44,15 | 44,96 | 44,14 | 44,43 | 0,14% | 84.744,00 |
| 19.12.2024 | 44,86 | 45,10 | 43,94 | 44,37 | -0,58% | 108.809,00 |
| 18.12.2024 | 45,62 | 45,87 | 44,19 | 44,63 | -2,28% | 112.561,00 |
| 17.12.2024 | 45,78 | 45,82 | 45,08 | 45,67 | -0,24% | 77.009,00 |
| 16.12.2024 | 45,73 | 46,12 | 45,10 | 45,78 | -0,15% | 56.473,00 |
| 13.12.2024 | 46,20 | 46,20 | 45,54 | 45,85 | -0,20% | 38.301,00 |
| 12.12.2024 | 46,71 | 46,71 | 45,94 | 45,94 | -1,31% | 46.728,00 |
| 11.12.2024 | 46,18 | 47,06 | 45,82 | 46,55 | 1,33% | 38.381,00 |
| 10.12.2024 | 45,93 | 46,01 | 45,36 | 45,94 | -0,22% | 103.496,00 |
| 09.12.2024 | 45,93 | 47,10 | 45,78 | 46,04 | 0,66% | 57.370,00 |
| 06.12.2024 | 46,27 | 46,60 | 45,44 | 45,74 | -1,25% | 85.660,00 |
| 05.12.2024 | 48,83 | 48,83 | 45,74 | 46,32 | -6,31% | 100.190,00 |
| 04.12.2024 | 49,91 | 50,31 | 49,29 | 49,44 | -0,72% | 75.020,00 |
| 03.12.2024 | 50,87 | 50,91 | 49,68 | 49,80 | -1,99% | 96.146,00 |
| 02.12.2024 | 51,88 | 52,28 | 50,72 | 50,81 | -2,72% | 56.487,00 |
| 29.11.2024 | 53,04 | 53,04 | 52,15 | 52,23 | -0,38% | 22.413,00 |
| 27.11.2024 | 53,65 | 53,85 | 52,24 | 52,43 | -1,22% | 15.204,00 |
| 26.11.2024 | 52,93 | 53,20 | 52,39 | 53,08 | -0,15% | 23.515,00 |
| 25.11.2024 | 52,01 | 53,92 | 52,01 | 53,16 | 1,94% | 28.595,00 |
| 22.11.2024 | 51,36 | 52,27 | 51,25 | 52,15 | 2,36% | 67.176,00 |
| 21.11.2024 | 50,55 | 51,26 | 50,00 | 50,95 | 1,81% | 63.400,00 |
| 20.11.2024 | 49,56 | 50,19 | 49,19 | 50,04 | 0,27% | 65.835,00 |
| 19.11.2024 | 50,34 | 50,34 | 49,60 | 49,91 | -1,54% | 54.006,00 |
| 18.11.2024 | 51,15 | 51,59 | 50,66 | 50,69 | -1,48% | 35.487,00 |
| 15.11.2024 | 52,93 | 53,06 | 51,33 | 51,45 | -2,50% | 19.522,00 |
| 14.11.2024 | 53,09 | 53,09 | 51,83 | 52,77 | 0,00% | 84.177,00 |
| 13.11.2024 | 53,11 | 53,71 | 52,71 | 52,77 | -0,60% | 53.637,00 |
| 12.11.2024 | 53,18 | 53,65 | 52,88 | 53,09 | -0,08% | 49.715,00 |
| 11.11.2024 | 52,60 | 53,35 | 52,60 | 53,13 | 1,92% | 24.267,00 |
| 08.11.2024 | 52,31 | 52,31 | 51,64 | 52,13 | 0,12% | 36.387,00 |
| 07.11.2024 | 52,05 | 52,37 | 51,83 | 52,07 | -0,61% | 51.846,00 |
| 06.11.2024 | 51,68 | 52,99 | 51,64 | 52,39 | 5,77% | 66.129,00 |
| 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 |