44,065$
0,26%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 44,03 | 44,03 | 43,95 | 43,95 | -3,02% | 2.366,00 |
| 12.03.2025 | 45,05 | 45,32 | 45,05 | 45,32 | -2,89% | 3.361,00 |
| 11.03.2025 | 46,67 | 46,67 | 46,00 | 46,67 | -0,04% | 10.942,00 |
| 10.03.2025 | 46,65 | 46,72 | 46,65 | 46,69 | 22,42% | 15.924,00 |
| 05.03.2025 | 37,93 | 38,15 | 37,76 | 38,14 | -1,32% | 982,00 |
| 03.03.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -1,85% | 253,00 |
| 28.02.2025 | 39,58 | 39,58 | 39,30 | 39,38 | 1,23% | 595,00 |
| 26.02.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -3,86% | 9.600,00 |
| 18.02.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -0,95% | 530,00 |
| 14.02.2025 | 40,87 | 40,87 | 40,84 | 40,85 | -1,02% | 112,00 |
| 11.02.2025 | 41,27 | 41,27 | 41,27 | 41,27 | 2,36% | 73,00 |
| 10.02.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -2,25% | 44,00 |
| 06.02.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -1,46% | 4.600,00 |
| 03.02.2025 | 41,86 | 41,86 | 41,86 | 41,86 | 0,53% | 313,00 |
| 30.01.2025 | 41,64 | 41,64 | 41,64 | 41,64 | 0,80% | 174,00 |
| 29.01.2025 | 41,31 | 41,31 | 41,31 | 41,31 | -1,38% | 136,00 |
| 24.01.2025 | 42,10 | 42,10 | 41,89 | 41,89 | -2,63% | 302,00 |
| 22.01.2025 | 43,82 | 43,82 | 43,02 | 43,02 | -4,23% | 6.568,00 |
| 21.01.2025 | 44,61 | 44,92 | 44,61 | 44,92 | 7,57% | 2.634,00 |
| 14.01.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -0,45% | 2.091,00 |
| 10.01.2025 | 42,69 | 42,69 | 41,95 | 41,95 | -0,78% | 4.564,00 |
| 08.01.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -2,94% | 1.340,00 |
| 02.01.2025 | 43,56 | 43,56 | 43,56 | 43,56 | -1,11% | 366,00 |
| 27.12.2024 | 44,38 | 44,38 | 44,05 | 44,05 | -1,85% | 7.900,00 |
| 24.12.2024 | 44,98 | 44,98 | 44,88 | 44,88 | 1,47% | 1.077,00 |
| 20.12.2024 | 44,23 | 44,23 | 44,23 | 44,23 | -0,18% | 419,00 |
| 19.12.2024 | 44,30 | 44,31 | 44,23 | 44,31 | -0,54% | 1.199,00 |
| 18.12.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -2,09% | 23.506,00 |
| 16.12.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,69% | 122,00 |
| 12.12.2024 | 46,28 | 46,28 | 46,28 | 46,28 | -1,22% | 492,00 |
| 11.12.2024 | 46,85 | 46,85 | 46,85 | 46,85 | 2,09% | 402,00 |
| 10.12.2024 | 45,89 | 45,89 | 45,89 | 45,89 | -0,56% | 24,00 |
| 09.12.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 1,05% | 1.752,00 |
| 06.12.2024 | 45,67 | 45,67 | 45,67 | 45,67 | -7,94% | 34,00 |
| 04.12.2024 | 49,76 | 49,76 | 49,54 | 49,61 | -5,49% | 1.595,00 |
| 27.11.2024 | 52,49 | 52,49 | 52,49 | 52,49 | -2,11% | 36,00 |
| 25.11.2024 | 53,40 | 53,62 | 53,40 | 53,62 | 8,00% | 317,00 |
| 19.11.2024 | 49,65 | 49,65 | 49,65 | 49,65 | -3,54% | 225,00 |
| 18.11.2024 | 51,47 | 51,47 | 51,47 | 51,47 | 4,23% | 1.068,00 |
| 05.11.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 0,16% | 192,00 |
| 04.11.2024 | 49,93 | 49,93 | 49,30 | 49,30 | -1,40% | 1.169,00 |
| 30.10.2024 | 50,86 | 50,87 | 50,00 | 50,00 | -1,26% | 2.115,00 |
| 17.10.2024 | 50,72 | 50,72 | 50,64 | 50,64 | -0,78% | 23.810,00 |
| 16.10.2024 | 51,04 | 51,04 | 51,04 | 51,04 | 2,86% | 141,00 |
| 14.10.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 0,57% | 504,00 |
| 10.10.2024 | 49,34 | 49,34 | 49,34 | 49,34 | -1,91% | 36.600,00 |
| 07.10.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,70% | 4.577,00 |
| 03.10.2024 | 49,95 | 49,95 | 49,95 | 49,95 | 3,10% | 35.400,00 |
| 01.10.2024 | 48,45 | 48,45 | 48,45 | 48,45 | 0,48% | 19.000,00 |
| 30.09.2024 | 48,22 | 48,22 | 48,22 | 48,22 | 2,46% | 163,00 |
| 26.09.2024 | 47,16 | 47,16 | 47,06 | 47,06 | 1,31% | 194,00 |
| 19.09.2024 | 46,75 | 46,75 | 46,45 | 46,45 | -0,11% | 26.694,00 |
| 18.09.2024 | 46,94 | 46,94 | 46,50 | 46,50 | 0,22% | 1.182,00 |
| 16.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 9,41% | 17.900,00 |
| 09.09.2024 | 42,41 | 42,41 | 42,41 | 42,41 | -1,19% | 3.454,00 |
| 06.09.2024 | 43,20 | 43,20 | 42,92 | 42,92 | -10,97% | 239,00 |
| 30.08.2024 | 48,21 | 48,21 | 48,21 | 48,21 | 2,53% | 282,00 |
| 28.08.2024 | 46,80 | 47,02 | 46,80 | 47,02 | 3,80% | 3.143,00 |
| 20.08.2024 | 45,30 | 45,30 | 45,30 | 45,30 | -1,01% | 920,00 |
| 19.08.2024 | 45,76 | 45,76 | 45,76 | 45,76 | 0,18% | 7.000,00 |
| 16.08.2024 | 45,53 | 45,68 | 45,53 | 45,68 | 0,20% | 131,00 |
| 15.08.2024 | 45,59 | 45,59 | 45,59 | 45,59 | 2,36% | 856,00 |
| 12.08.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -0,80% | 112,00 |
| 09.08.2024 | 44,93 | 44,93 | 44,90 | 44,90 | 0,29% | 24.312,00 |
| 08.08.2024 | 44,77 | 44,77 | 44,77 | 44,77 | 0,74% | 7.400,00 |
| 06.08.2024 | 43,99 | 44,44 | 43,99 | 44,44 | -5,95% | 3.298,00 |
| 01.08.2024 | 48,05 | 48,05 | 47,25 | 47,25 | -0,63% | 56.086,00 |
| 31.07.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 1,34% | 2.448,00 |
| 25.07.2024 | 46,92 | 46,92 | 46,92 | 46,92 | 0,06% | 3.130,00 |
| 19.07.2024 | 46,89 | 46,89 | 46,89 | 46,89 | 12,34% | 326,00 |
| 02.07.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 5,30% | 406,00 |
| 20.06.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -7,38% | 5.800,00 |
| 13.06.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 18,95% | 323.800,00 |
| 10.06.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 1,32% | 65,00 |
| 07.06.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -1,91% | 102,00 |
| 04.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,43% | 9.580,00 |
| 30.05.2024 | 36,75 | 36,75 | 36,73 | 36,73 | -4,34% | 831,00 |
| 20.05.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 0,13% | 48,00 |
| 08.05.2024 | 38,34 | 38,34 | 38,34 | 38,34 | -1,94% | 28.900,00 |
| 07.05.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 2,54% | 55,00 |
| 02.05.2024 | 38,13 | 38,13 | 38,13 | 38,13 | 0,21% | 1.700,00 |
| 26.04.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -0,89% | 72.600,00 |
| 22.04.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 5,57% | 66,00 |
| 18.04.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 0,87% | 17.200,00 |
| 17.04.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -7,75% | 56.700,00 |
| 10.04.2024 | 38,94 | 39,08 | 38,94 | 39,08 | 1,27% | 576,00 |
| 04.04.2024 | 38,59 | 38,59 | 38,59 | 38,59 | 0,18% | 69.286,00 |
| 03.04.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 1,26% | 774,00 |
| 02.04.2024 | 37,88 | 38,04 | 37,88 | 38,04 | -0,94% | 3.400,00 |
| 01.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,95% | 72,00 |
| 22.03.2024 | 37,19 | 37,30 | 37,19 | 37,30 | 0,70% | 2,00 |
| 21.03.2024 | 37,36 | 37,36 | 37,04 | 37,04 | 0,11% | 2,00 |
| 20.03.2024 | 37,34 | 37,34 | 37,00 | 37,00 | -0,35% | 6,00 |
| 19.03.2024 | 36,80 | 37,13 | 36,73 | 37,13 | -0,16% | 217,00 |
| 18.03.2024 | 38,10 | 38,10 | 37,19 | 37,19 | -0,15% | 27,00 |
| 15.03.2024 | 37,39 | 37,48 | 36,93 | 37,25 | 0,23% | 15,00 |
| 14.03.2024 | 37,35 | 37,35 | 37,16 | 37,16 | -0,37% | 8,00 |
| 13.03.2024 | 37,03 | 37,30 | 37,03 | 37,30 | -2,09% | 3.285,00 |
| 12.03.2024 | 37,29 | 38,10 | 37,29 | 38,10 | 2,41% | 2,00 |
| 11.03.2024 | 39,99 | 39,99 | 37,10 | 37,20 | -0,49% | 3,00 |