35,600€
5,33%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 35,50 | 35,60 | 35,50 | 35,60 | 5,33% | - |
| 17.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 16.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -5,08% | - |
| 15.05.2024 | 35,10 | 36,60 | 34,90 | 35,40 | 0,00% | - |
| 14.05.2024 | 35,70 | 36,20 | 34,80 | 35,40 | -1,39% | - |
| 13.05.2024 | 35,30 | 36,30 | 34,80 | 35,90 | 0,84% | - |
| 10.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 09.05.2024 | 36,20 | 36,90 | 35,50 | 36,20 | 3,43% | - |
| 08.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 07.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 03.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 30.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 29.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 26.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 19.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 18.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 16.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 15.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -4,49% | - |
| 11.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 05.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 04.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 03.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 28.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 25.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 20.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 19.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 15.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 14.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 12.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 11.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 8,55% | - |
| 29.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 28.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 26.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 14.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 13.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 12.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 01.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 26.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 25.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 24.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 23.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 22.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 17.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 16.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 12.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 09.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
| 08.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 04.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 03.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 02.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 29.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 27.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 13.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 12.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 01.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 30.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 27.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 17.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 16.11.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 15.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 14.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 10.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 03.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 02.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 31.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 30.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 19.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 18.10.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 17.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 16.10.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 13.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -12,35% | - |
| 06.10.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 05.10.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 04.10.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | - |
| 02.10.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 22.09.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 18.09.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 15.09.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 14.09.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 13.09.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 11.09.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 06.09.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 01.09.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 31.08.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 30.08.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 28.08.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 24.08.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 18.08.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.08.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 16.08.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 15.08.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 14.08.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 03.08.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 02.08.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |