52,660$
-0,72%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 53,38 | 53,38 | 52,84 | 53,04 | 0,97% | 1.188,00 |
| 16.10.2026 | 52,53 | 52,53 | 52,53 | 52,53 | 2,53% | 154,00 |
| 14.10.2026 | 51,48 | 51,48 | 51,23 | 51,23 | -0,70% | 388,00 |
| 12.10.2026 | 51,59 | 51,59 | 51,59 | 51,59 | 3,59% | 668,00 |
| 09.10.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 3,97% | 198,00 |
| 07.10.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -3,30% | 187,00 |
| 02.10.2026 | 49,36 | 49,54 | 49,36 | 49,54 | 1,57% | 1.121,00 |
| 01.10.2026 | 48,93 | 48,93 | 48,77 | 48,77 | -0,33% | 193,00 |
| 30.09.2026 | 48,65 | 48,93 | 48,65 | 48,93 | 2,79% | 897,00 |
| 29.09.2026 | 47,77 | 47,77 | 47,50 | 47,60 | -0,36% | 27.734,00 |
| 25.09.2026 | 48,10 | 48,10 | 47,30 | 47,77 | -1,63% | 29.059,00 |
| 24.09.2026 | 48,50 | 48,61 | 48,50 | 48,56 | 1,68% | 2.138,00 |
| 23.09.2026 | 47,76 | 47,76 | 47,76 | 47,76 | 0,32% | 912,00 |
| 22.09.2026 | 47,48 | 47,61 | 47,48 | 47,61 | 0,98% | 38,00 |
| 21.09.2026 | 47,74 | 48,50 | 47,15 | 47,15 | 1,01% | 7.906,00 |
| 18.09.2026 | 47,77 | 48,17 | 46,68 | 46,68 | -4,70% | 12.384,00 |
| 17.09.2026 | 48,98 | 48,98 | 48,98 | 48,98 | 0,49% | 738,00 |
| 16.09.2026 | 48,74 | 48,74 | 48,74 | 48,74 | 0,76% | 865,00 |
| 14.09.2026 | 47,56 | 48,50 | 47,56 | 48,37 | 0,77% | 52,00 |
| 11.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,59% | 406,00 |
| 10.09.2026 | 47,50 | 47,80 | 47,00 | 47,25 | -1,75% | 89,00 |
| 09.09.2026 | 47,70 | 48,09 | 47,70 | 48,09 | -0,60% | 267,00 |
| 08.09.2026 | 48,10 | 48,38 | 48,10 | 48,38 | -0,62% | 672,00 |
| 04.09.2026 | 54,50 | 54,50 | 48,68 | 48,68 | -9,89% | 955,00 |
| 03.09.2026 | 54,02 | 54,02 | 54,02 | 54,02 | 2,04% | 813,00 |
| 01.09.2026 | 52,74 | 52,94 | 52,74 | 52,94 | 1,20% | 630,00 |
| 31.08.2026 | 52,31 | 52,31 | 52,31 | 52,31 | -3,45% | 8,00 |
| 27.08.2026 | 54,23 | 54,23 | 54,18 | 54,18 | 0,71% | 432,00 |
| 26.08.2026 | 53,78 | 53,80 | 53,70 | 53,80 | 0,71% | 1.137,00 |
| 25.08.2026 | 53,42 | 53,42 | 53,42 | 53,42 | 2,26% | 18.228,00 |
| 21.08.2026 | 52,18 | 52,24 | 52,18 | 52,24 | -1,79% | 303,00 |
| 19.08.2026 | 53,19 | 53,19 | 53,19 | 53,19 | 3,42% | 268,00 |
| 13.08.2026 | 50,55 | 51,43 | 50,55 | 51,43 | 0,19% | 663,00 |
| 12.08.2026 | 51,33 | 51,33 | 51,33 | 51,33 | 0,75% | 174,00 |
| 11.08.2026 | 51,64 | 51,64 | 50,91 | 50,95 | -6,17% | 414,00 |
| 05.08.2026 | 54,55 | 55,15 | 54,30 | 54,30 | -1,22% | 2.137,00 |
| 04.08.2026 | 54,00 | 54,97 | 53,53 | 54,97 | 2,84% | 2.643,00 |
| 03.08.2026 | 53,05 | 53,45 | 53,05 | 53,45 | 1,08% | 344,00 |
| 30.07.2026 | 52,88 | 52,88 | 52,88 | 52,88 | 0,02% | 16,00 |
| 28.07.2026 | 52,87 | 52,87 | 52,87 | 52,87 | 7,24% | 618,00 |
| 23.07.2026 | 49,80 | 50,00 | 49,02 | 49,30 | -3,12% | 1.498,00 |
| 22.07.2026 | 51,49 | 51,49 | 50,89 | 50,89 | 0,18% | 547,00 |
| 21.07.2026 | 49,70 | 50,80 | 49,70 | 50,80 | 0,22% | 1.520,00 |
| 15.07.2026 | 50,69 | 50,69 | 50,69 | 50,69 | 0,48% | 48,00 |
| 13.07.2026 | 50,45 | 50,45 | 50,45 | 50,45 | -5,96% | 46,00 |
| 06.07.2026 | 52,50 | 53,65 | 52,50 | 53,65 | 1,98% | 2.063,00 |
| 02.07.2026 | 52,83 | 52,83 | 52,61 | 52,61 | 9,29% | 235,00 |
| 30.06.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 2,40% | 10.612,00 |
| 29.06.2026 | 48,45 | 48,45 | 47,01 | 47,01 | -0,06% | 365,00 |
| 26.06.2026 | 46,69 | 47,04 | 46,69 | 47,04 | 5,59% | 29.614,00 |
| 24.06.2026 | 44,60 | 44,60 | 44,55 | 44,55 | -1,15% | 694,00 |
| 22.06.2026 | 45,18 | 45,56 | 45,07 | 45,07 | -5,71% | 36,00 |
| 18.06.2026 | 45,32 | 47,80 | 45,32 | 47,80 | 6,10% | 7.795,00 |
| 16.06.2026 | 43,80 | 45,05 | 43,80 | 45,05 | 3,78% | 3.817,00 |
| 15.06.2026 | 43,41 | 43,41 | 43,41 | 43,41 | -3,06% | 43,00 |
| 11.06.2026 | 44,78 | 44,78 | 44,78 | 44,78 | 1,27% | 1.764,00 |
| 09.06.2026 | 44,22 | 44,22 | 44,22 | 44,22 | 0,18% | 350,00 |
| 08.06.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 2,34% | 2,00 |
| 03.06.2026 | 43,13 | 43,13 | 43,13 | 43,13 | -2,75% | 642,00 |
| 02.06.2026 | 44,15 | 44,55 | 43,76 | 44,35 | 3,55% | 4.158,00 |
| 01.06.2026 | 42,83 | 42,83 | 42,83 | 42,83 | 3,08% | 202,00 |
| 28.05.2026 | 41,65 | 41,65 | 41,55 | 41,55 | -0,60% | 19.906,00 |
| 21.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,43% | 19,00 |
| 20.05.2026 | 41,21 | 41,21 | 41,21 | 41,21 | -0,39% | 31.600,00 |
| 18.05.2026 | 41,29 | 41,37 | 41,29 | 41,37 | 1,70% | 118,00 |
| 12.05.2026 | 40,68 | 40,68 | 40,68 | 40,68 | -0,88% | 32,00 |
| 01.05.2026 | 41,06 | 41,06 | 41,04 | 41,04 | -5,44% | 13,00 |
| 21.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 7,51% | 577,00 |
| 20.04.2026 | 40,37 | 40,37 | 40,37 | 40,37 | -1,05% | 15.700,00 |
| 16.04.2026 | 40,30 | 40,80 | 40,30 | 40,80 | 7,65% | 1.988,00 |
| 13.04.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -2,82% | 300,00 |
| 08.04.2026 | 39,40 | 39,49 | 38,95 | 39,00 | 1,04% | 1.309,00 |
| 07.04.2026 | 38,40 | 38,60 | 38,40 | 38,60 | -0,52% | 433,00 |
| 06.04.2026 | 39,35 | 39,35 | 38,60 | 38,80 | 0,13% | 488,00 |
| 31.03.2026 | 38,70 | 38,75 | 38,70 | 38,75 | 3,75% | 164,00 |
| 23.03.2026 | 36,00 | 37,35 | 36,00 | 37,35 | 1,58% | 3.232,00 |
| 13.03.2026 | 36,64 | 36,77 | 36,64 | 36,77 | 0,38% | 86,00 |
| 12.03.2026 | 36,63 | 36,63 | 36,63 | 36,63 | 0,63% | 15,00 |
| 10.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,33% | 41,00 |
| 06.03.2026 | 35,92 | 37,40 | 35,92 | 37,27 | 7,56% | 1.356,00 |
| 05.03.2026 | 33,39 | 34,65 | 33,39 | 34,65 | 13,42% | 8.654,00 |
| 24.02.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 3,35% | 1.620,00 |
| 23.02.2026 | 29,56 | 29,56 | 29,56 | 29,56 | 1,37% | 65,00 |
| 12.02.2026 | 30,00 | 32,24 | 29,16 | 29,16 | -4,55% | 737,00 |
| 11.02.2026 | 45,00 | 45,00 | 30,38 | 30,55 | -3,08% | 1.517,00 |
| 10.02.2026 | 32,32 | 32,32 | 31,52 | 31,52 | 4,37% | 7.500,00 |
| 04.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,07% | 87,00 |
| 03.02.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -7,98% | 550,00 |
| 30.01.2026 | 32,84 | 32,84 | 32,84 | 32,84 | 1,48% | 107,00 |
| 27.01.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -1,67% | 21,00 |
| 21.01.2026 | 32,91 | 32,91 | 32,91 | 32,91 | 2,68% | 139,00 |
| 12.01.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -0,62% | 2.200,00 |
| 08.01.2026 | 32,35 | 32,35 | 32,25 | 32,25 | -2,04% | 15,00 |
| 06.01.2026 | 32,67 | 32,92 | 32,67 | 32,92 | 4,14% | 40,00 |
| 05.01.2026 | 31,54 | 31,61 | 31,54 | 31,61 | -2,26% | 131,00 |
| 26.12.2025 | 32,43 | 32,49 | 32,34 | 32,34 | -0,15% | 23,00 |
| 24.12.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -0,86% | 23,00 |
| 22.12.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 1,04% | 27,00 |
| 19.12.2025 | 31,29 | 32,38 | 31,20 | 32,33 | 3,14% | 2.891,00 |
| 16.12.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 1,29% | 20,00 |