38,390$
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,71 | 39,16 | 37,82 | 38,51 | 0,32% | - |
| 02.05.2024 | 38,04 | 38,70 | 37,59 | 38,39 | 3,83% | - |
| 30.04.2024 | 38,30 | 38,35 | 36,88 | 36,97 | -3,77% | - |
| 29.04.2024 | 38,53 | 38,78 | 38,12 | 38,42 | -0,17% | - |
| 26.04.2024 | 38,27 | 38,54 | 37,80 | 38,49 | 0,25% | - |
| 25.04.2024 | 38,53 | 38,53 | 37,49 | 38,39 | -0,24% | - |
| 24.04.2024 | 38,86 | 38,86 | 37,91 | 38,49 | -0,42% | - |
| 23.04.2024 | 38,15 | 39,03 | 37,61 | 38,65 | 0,93% | - |
| 22.04.2024 | 37,62 | 38,46 | 37,20 | 38,29 | 0,68% | - |
| 19.04.2024 | 36,81 | 38,20 | 36,62 | 38,03 | 3,52% | - |
| 18.04.2024 | 35,71 | 37,54 | 35,71 | 36,74 | 1,38% | - |
| 17.04.2024 | 37,35 | 37,35 | 36,04 | 36,24 | -1,24% | - |
| 16.04.2024 | 38,43 | 38,43 | 36,37 | 36,69 | -1,02% | - |
| 15.04.2024 | 37,43 | 37,96 | 36,97 | 37,07 | -0,69% | - |
| 12.04.2024 | 38,23 | 38,23 | 37,16 | 37,33 | -1,84% | - |
| 11.04.2024 | 39,66 | 39,66 | 38,03 | 38,03 | -2,93% | - |
| 10.04.2024 | 39,57 | 39,57 | 38,58 | 39,17 | -1,11% | - |
| 09.04.2024 | 38,95 | 40,06 | 38,69 | 39,62 | 2,75% | - |
| 08.04.2024 | 38,51 | 38,98 | 38,22 | 38,56 | 0,19% | - |
| 05.04.2024 | 38,42 | 38,50 | 38,17 | 38,48 | 0,95% | - |
| 04.04.2024 | 39,01 | 39,13 | 37,82 | 38,12 | -0,92% | - |
| 03.04.2024 | 38,52 | 38,95 | 38,41 | 38,48 | 0,13% | - |
| 02.04.2024 | 38,27 | 38,62 | 37,63 | 38,43 | 0,21% | - |
| 28.03.2024 | 38,09 | 38,62 | 38,03 | 38,34 | 1,05% | - |
| 27.03.2024 | 37,43 | 37,95 | 37,26 | 37,95 | 2,04% | - |
| 26.03.2024 | 36,94 | 37,34 | 36,94 | 37,19 | 0,32% | - |
| 25.03.2024 | 37,14 | 38,36 | 37,07 | 37,07 | -0,36% | - |
| 22.03.2024 | 37,31 | 37,71 | 37,20 | 37,20 | -0,36% | - |
| 21.03.2024 | 37,25 | 37,77 | 37,13 | 37,34 | 0,61% | - |
| 20.03.2024 | 37,14 | 37,39 | 36,65 | 37,11 | 0,03% | - |
| 19.03.2024 | 37,36 | 37,53 | 36,83 | 37,10 | 0,47% | - |
| 18.03.2024 | 37,88 | 37,88 | 36,89 | 36,92 | -1,27% | - |
| 15.03.2024 | 37,16 | 37,51 | 37,01 | 37,40 | 0,57% | - |
| 14.03.2024 | 37,71 | 37,98 | 37,12 | 37,19 | -2,47% | - |
| 13.03.2024 | 37,32 | 38,17 | 37,18 | 38,13 | 2,14% | - |
| 12.03.2024 | 37,24 | 37,85 | 37,21 | 37,33 | -0,78% | - |
| 11.03.2024 | 37,03 | 37,62 | 36,87 | 37,62 | 1,68% | - |
| 08.03.2024 | 37,78 | 38,04 | 36,87 | 37,00 | -0,99% | - |
| 07.03.2024 | 33,92 | 37,37 | 33,92 | 37,37 | 12,84% | - |
| 06.03.2024 | 33,32 | 33,44 | 32,83 | 33,12 | 0,51% | - |
| 05.03.2024 | 33,15 | 33,30 | 32,92 | 32,95 | -0,29% | - |
| 04.03.2024 | 33,33 | 33,40 | 33,05 | 33,05 | -0,89% | - |
| 01.03.2024 | 33,96 | 33,96 | 33,08 | 33,34 | 0,20% | - |
| 29.02.2024 | 33,66 | 33,72 | 32,98 | 33,28 | 0,22% | - |
| 28.02.2024 | 33,68 | 33,68 | 33,08 | 33,20 | -1,19% | - |
| 27.02.2024 | 33,72 | 33,77 | 33,53 | 33,60 | 0,10% | - |
| 26.02.2024 | 33,40 | 33,79 | 33,40 | 33,57 | -0,30% | - |
| 23.02.2024 | 33,79 | 33,83 | 33,47 | 33,67 | 0,51% | - |
| 22.02.2024 | 33,02 | 33,49 | 32,91 | 33,49 | 1,46% | - |
| 21.02.2024 | 33,42 | 33,47 | 32,64 | 33,01 | -1,84% | - |
| 20.02.2024 | 33,91 | 34,25 | 33,47 | 33,63 | -0,12% | - |
| 16.02.2024 | 33,74 | 33,89 | 33,60 | 33,67 | -0,44% | - |
| 15.02.2024 | 33,69 | 33,84 | 33,58 | 33,82 | 1,21% | - |
| 14.02.2024 | 33,37 | 33,67 | 33,22 | 33,41 | 1,62% | - |
| 13.02.2024 | 34,44 | 34,44 | 32,67 | 32,88 | -6,04% | - |
| 12.02.2024 | 34,15 | 35,03 | 34,15 | 34,99 | 0,98% | - |
| 09.02.2024 | 33,70 | 34,65 | 33,70 | 34,65 | 2,23% | - |
| 08.02.2024 | 33,57 | 34,01 | 33,57 | 33,90 | 1,22% | - |
| 07.02.2024 | 33,84 | 33,84 | 33,37 | 33,49 | -0,98% | - |
| 06.02.2024 | 33,86 | 34,30 | 33,71 | 33,82 | -0,04% | - |
| 05.02.2024 | 34,09 | 34,31 | 33,68 | 33,83 | -1,11% | - |
| 02.02.2024 | 34,45 | 34,48 | 33,99 | 34,21 | -0,75% | - |
| 01.02.2024 | 34,23 | 34,51 | 34,17 | 34,47 | 1,86% | - |
| 31.01.2024 | 34,65 | 34,65 | 33,82 | 33,84 | -1,17% | - |
| 30.01.2024 | 34,38 | 34,61 | 34,24 | 34,24 | -1,37% | - |
| 29.01.2024 | 34,86 | 35,34 | 34,72 | 34,72 | -1,37% | - |
| 26.01.2024 | 35,64 | 35,83 | 35,20 | 35,20 | 0,75% | - |
| 25.01.2024 | 34,35 | 35,31 | 34,35 | 34,93 | 2,14% | - |
| 24.01.2024 | 34,42 | 34,75 | 34,04 | 34,20 | 1,39% | - |
| 23.01.2024 | 34,12 | 34,27 | 33,71 | 33,73 | 0,78% | - |
| 22.01.2024 | 33,43 | 33,57 | 33,26 | 33,47 | 1,48% | - |
| 19.01.2024 | 33,17 | 33,21 | 32,29 | 32,98 | 1,76% | - |
| 18.01.2024 | 32,37 | 32,53 | 32,13 | 32,41 | 1,46% | - |
| 17.01.2024 | 33,05 | 33,05 | 31,94 | 31,95 | -2,36% | - |
| 16.01.2024 | 31,76 | 32,72 | 31,76 | 32,72 | 1,97% | - |
| 12.01.2024 | 32,11 | 32,35 | 31,99 | 32,09 | 0,75% | - |
| 11.01.2024 | 31,78 | 32,05 | 31,32 | 31,85 | 0,67% | - |
| 10.01.2024 | 31,67 | 31,89 | 31,37 | 31,64 | 1,94% | - |
| 09.01.2024 | 32,17 | 32,17 | 31,03 | 31,03 | -4,32% | - |
| 08.01.2024 | 31,55 | 32,43 | 31,09 | 32,43 | 4,14% | - |
| 05.01.2024 | 30,96 | 31,28 | 30,68 | 31,15 | 0,72% | - |
| 04.01.2024 | 31,32 | 31,63 | 30,68 | 30,92 | 0,09% | - |
| 03.01.2024 | 31,65 | 31,83 | 30,69 | 30,90 | -1,14% | - |
| 02.01.2024 | 32,08 | 32,08 | 31,20 | 31,25 | -3,89% | - |
| 28.12.2023 | 32,31 | 32,86 | 32,06 | 32,52 | 1,13% | - |
| 27.12.2023 | 32,69 | 33,31 | 32,15 | 32,15 | -3,91% | - |
| 22.12.2023 | 34,25 | 34,62 | 33,38 | 33,46 | -0,44% | - |
| 21.12.2023 | 34,30 | 34,30 | 33,28 | 33,61 | 0,92% | - |
| 20.12.2023 | 33,39 | 34,08 | 33,15 | 33,30 | -0,01% | - |
| 19.12.2023 | 32,89 | 33,41 | 32,77 | 33,31 | 2,57% | - |
| 18.12.2023 | 33,37 | 33,37 | 32,42 | 32,47 | -1,30% | - |
| 15.12.2023 | 34,07 | 34,07 | 32,56 | 32,90 | -0,38% | - |
| 14.12.2023 | 32,36 | 34,30 | 32,17 | 33,03 | 3,10% | - |
| 13.12.2023 | 31,42 | 32,03 | 30,51 | 32,03 | 3,25% | - |
| 12.12.2023 | 30,77 | 31,45 | 30,77 | 31,02 | 0,89% | - |
| 11.12.2023 | 30,61 | 30,98 | 30,33 | 30,75 | 0,38% | - |
| 08.12.2023 | 30,86 | 31,01 | 30,25 | 30,63 | 1,14% | - |
| 07.12.2023 | 31,02 | 31,02 | 29,80 | 30,29 | 0,64% | - |
| 06.12.2023 | 28,69 | 30,73 | 28,69 | 30,10 | -1,19% | - |
| 05.12.2023 | 30,98 | 31,09 | 30,46 | 30,46 | -1,00% | - |