35,200€
-2,76%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 36,20 | 36,50 | 35,10 | 35,30 | -2,49% | - |
| 09.05.2024 | 36,20 | 36,30 | 35,90 | 36,20 | 0,00% | - |
| 08.05.2024 | 36,00 | 36,30 | 35,50 | 36,20 | 0,56% | - |
| 07.05.2024 | 36,30 | 36,50 | 35,90 | 36,00 | -0,83% | - |
| 06.05.2024 | 35,10 | 36,50 | 35,10 | 36,30 | 3,42% | - |
| 03.05.2024 | 35,70 | 36,10 | 35,10 | 35,10 | -1,96% | - |
| 02.05.2024 | 35,20 | 35,80 | 35,10 | 35,80 | 1,42% | - |
| 30.04.2024 | 35,90 | 36,00 | 35,10 | 35,30 | -1,67% | - |
| 29.04.2024 | 35,80 | 36,10 | 35,70 | 35,90 | 0,00% | - |
| 26.04.2024 | 35,40 | 36,20 | 35,30 | 35,90 | 1,13% | - |
| 25.04.2024 | 35,80 | 36,10 | 35,10 | 35,50 | -1,11% | - |
| 24.04.2024 | 36,20 | 36,30 | 35,50 | 35,90 | -0,83% | - |
| 23.04.2024 | 35,70 | 36,30 | 35,50 | 36,20 | 1,40% | - |
| 22.04.2024 | 35,20 | 35,90 | 35,10 | 35,70 | 1,42% | - |
| 19.04.2024 | 34,40 | 35,40 | 34,10 | 35,20 | 2,33% | - |
| 18.04.2024 | 34,10 | 34,50 | 33,90 | 34,40 | 0,88% | - |
| 17.04.2024 | 34,50 | 34,90 | 33,70 | 34,10 | -1,16% | - |
| 16.04.2024 | 34,90 | 35,40 | 34,10 | 34,50 | -1,15% | - |
| 15.04.2024 | 34,70 | 35,30 | 34,50 | 34,90 | 0,00% | - |
| 12.04.2024 | 35,40 | 35,70 | 34,80 | 34,90 | -1,97% | - |
| 11.04.2024 | 36,40 | 36,70 | 35,50 | 35,60 | -1,93% | - |
| 10.04.2024 | 36,50 | 36,50 | 35,90 | 36,30 | -0,82% | - |
| 09.04.2024 | 35,30 | 36,70 | 35,20 | 36,60 | 3,68% | - |
| 08.04.2024 | 35,40 | 35,50 | 34,90 | 35,30 | -0,56% | - |
| 05.04.2024 | 35,00 | 35,60 | 35,00 | 35,50 | 1,14% | - |
| 04.04.2024 | 35,40 | 35,90 | 34,80 | 35,10 | -1,13% | - |
| 03.04.2024 | 35,60 | 35,80 | 35,30 | 35,50 | -0,56% | - |
| 02.04.2024 | 35,80 | 35,80 | 34,80 | 35,70 | 1,13% | - |
| 28.03.2024 | 35,00 | 35,70 | 35,00 | 35,30 | 0,57% | - |
| 27.03.2024 | 34,10 | 35,10 | 34,10 | 35,10 | 2,63% | - |
| 26.03.2024 | 34,00 | 34,30 | 33,90 | 34,20 | 0,29% | - |
| 25.03.2024 | 34,00 | 34,50 | 34,00 | 34,10 | 0,00% | - |
| 22.03.2024 | 34,40 | 34,70 | 34,10 | 34,10 | -0,87% | - |
| 21.03.2024 | 33,90 | 34,60 | 33,90 | 34,40 | 1,47% | - |
| 20.03.2024 | 34,00 | 34,30 | 33,70 | 33,90 | -0,59% | - |
| 19.03.2024 | 34,00 | 34,40 | 33,70 | 34,10 | 0,29% | - |
| 18.03.2024 | 34,20 | 34,70 | 33,90 | 34,00 | -0,87% | - |
| 15.03.2024 | 34,00 | 34,60 | 33,10 | 34,30 | 0,29% | - |
| 14.03.2024 | 34,40 | 34,80 | 33,80 | 34,20 | -0,58% | - |
| 13.03.2024 | 34,20 | 34,40 | 33,90 | 34,40 | 0,58% | - |
| 12.03.2024 | 34,40 | 34,60 | 34,00 | 34,20 | -0,58% | 90,00 |
| 11.03.2024 | 33,80 | 34,50 | 33,50 | 34,40 | 1,78% | - |
| 08.03.2024 | 33,40 | 34,70 | 33,40 | 33,80 | -0,59% | - |
| 07.03.2024 | 30,40 | 34,30 | 30,30 | 34,00 | 12,21% | 200,00 |
| 06.03.2024 | 30,40 | 30,60 | 30,10 | 30,30 | 0,00% | - |
| 05.03.2024 | 30,40 | 30,60 | 30,20 | 30,30 | -0,33% | - |
| 04.03.2024 | 30,60 | 30,70 | 30,20 | 30,40 | -0,65% | - |
| 01.03.2024 | 30,80 | 30,90 | 30,40 | 30,60 | -0,65% | - |
| 29.02.2024 | 30,40 | 31,10 | 30,20 | 30,80 | 1,32% | - |
| 28.02.2024 | 31,00 | 31,00 | 30,30 | 30,40 | -2,25% | - |
| 27.02.2024 | 30,80 | 31,10 | 30,70 | 31,10 | 0,97% | - |
| 26.02.2024 | 30,80 | 31,20 | 30,60 | 30,80 | 0,00% | - |
| 23.02.2024 | 31,00 | 31,10 | 30,80 | 30,80 | -0,65% | - |
| 22.02.2024 | 30,60 | 31,20 | 30,30 | 31,00 | 1,64% | - |
| 21.02.2024 | 30,80 | 30,90 | 30,00 | 30,50 | -0,65% | - |
| 20.02.2024 | 31,20 | 31,20 | 30,60 | 30,70 | -1,60% | - |
| 19.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 16.02.2024 | 31,40 | 31,60 | 31,00 | 31,20 | -0,64% | - |
| 15.02.2024 | 31,00 | 31,50 | 30,80 | 31,40 | 1,29% | - |
| 14.02.2024 | 30,80 | 31,20 | 30,80 | 31,00 | 1,31% | - |
| 13.02.2024 | 32,30 | 32,30 | 30,40 | 30,60 | -5,26% | - |
| 12.02.2024 | 32,00 | 32,50 | 32,00 | 32,30 | 0,94% | - |
| 09.02.2024 | 31,20 | 32,10 | 31,20 | 32,00 | 2,56% | - |
| 08.02.2024 | 31,20 | 31,40 | 30,90 | 31,20 | 0,00% | - |
| 07.02.2024 | 31,30 | 31,40 | 30,70 | 31,20 | -0,32% | - |
| 06.02.2024 | 31,40 | 31,90 | 31,20 | 31,30 | -0,32% | - |
| 05.02.2024 | 31,60 | 31,60 | 31,10 | 31,40 | 0,00% | - |
| 02.02.2024 | 31,80 | 32,00 | 31,30 | 31,40 | -0,63% | 20,00 |
| 01.02.2024 | 31,20 | 32,00 | 31,20 | 31,60 | 0,64% | - |
| 31.01.2024 | 31,50 | 31,80 | 31,20 | 31,40 | -0,32% | - |
| 30.01.2024 | 31,80 | 31,90 | 31,40 | 31,50 | -0,94% | - |
| 29.01.2024 | 32,40 | 32,70 | 31,70 | 31,80 | -1,85% | - |
| 26.01.2024 | 32,20 | 33,00 | 32,10 | 32,40 | 0,62% | 65,00 |
| 25.01.2024 | 31,00 | 32,40 | 31,00 | 32,20 | 2,88% | - |
| 24.01.2024 | 31,00 | 31,50 | 30,90 | 31,30 | 0,97% | - |
| 23.01.2024 | 30,40 | 31,40 | 30,40 | 31,00 | 1,31% | - |
| 22.01.2024 | 30,00 | 30,80 | 30,00 | 30,60 | 2,00% | - |
| 19.01.2024 | 30,40 | 30,40 | 29,50 | 30,00 | 0,67% | - |
| 18.01.2024 | 29,40 | 30,00 | 29,40 | 29,80 | 1,36% | - |
| 17.01.2024 | 30,40 | 30,40 | 29,30 | 29,40 | -2,65% | - |
| 16.01.2024 | 29,40 | 30,20 | 29,30 | 30,20 | 2,72% | - |
| 15.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 12.01.2024 | 29,00 | 29,40 | 28,80 | 29,40 | 1,38% | - |
| 11.01.2024 | 29,00 | 29,10 | 28,60 | 29,00 | 0,69% | - |
| 10.01.2024 | 28,60 | 29,00 | 28,40 | 28,80 | 0,70% | - |
| 09.01.2024 | 29,60 | 29,60 | 28,30 | 28,60 | -2,72% | - |
| 08.01.2024 | 28,40 | 29,50 | 28,30 | 29,40 | 3,52% | - |
| 05.01.2024 | 28,10 | 28,60 | 27,90 | 28,40 | 1,07% | - |
| 04.01.2024 | 28,10 | 28,30 | 28,00 | 28,10 | 0,00% | - |
| 03.01.2024 | 28,50 | 28,60 | 27,90 | 28,10 | -1,40% | - |
| 02.01.2024 | 28,80 | 29,20 | 28,40 | 28,50 | -1,04% | - |
| 29.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 28.12.2023 | 28,80 | 29,00 | 28,60 | 28,80 | 0,00% | - |
| 27.12.2023 | 30,40 | 30,40 | 28,60 | 28,80 | -5,26% | - |
| 22.12.2023 | 30,50 | 31,10 | 30,20 | 30,40 | 0,00% | - |
| 21.12.2023 | 30,40 | 30,70 | 30,20 | 30,40 | 0,00% | - |
| 20.12.2023 | 30,20 | 31,00 | 30,00 | 30,40 | 0,66% | - |
| 19.12.2023 | 29,60 | 30,40 | 29,40 | 30,20 | 2,03% | - |
| 18.12.2023 | 30,00 | 30,00 | 29,40 | 29,60 | -1,33% | - |
| 15.12.2023 | 29,80 | 30,40 | 29,50 | 30,00 | 0,67% | - |