Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 51,72 | 54,04 | 51,72 | 53,11 | -0,86% | - |
25.02.2021 | 54,70 | 55,36 | 53,35 | 53,57 | -3,54% | - |
24.02.2021 | 54,90 | 55,68 | 53,91 | 55,53 | 1,81% | - |
23.02.2021 | 53,32 | 54,55 | 52,79 | 54,55 | 0,19% | - |
22.02.2021 | 54,33 | 54,69 | 53,69 | 54,44 | 0,38% | - |
19.02.2021 | 54,13 | 55,18 | 53,65 | 54,24 | 0,67% | - |
18.02.2021 | 53,85 | 54,11 | 52,62 | 53,88 | 0,82% | - |
17.02.2021 | 53,03 | 53,81 | 52,19 | 53,44 | 0,76% | - |
16.02.2021 | 53,34 | 53,91 | 52,84 | 53,03 | 0,33% | - |
12.02.2021 | 52,53 | 52,96 | 52,51 | 52,86 | 0,74% | - |
11.02.2021 | 52,16 | 52,80 | 51,81 | 52,47 | 1,64% | - |
10.02.2021 | 51,40 | 52,69 | 51,03 | 51,62 | 0,52% | - |
09.02.2021 | 50,39 | 51,63 | 50,20 | 51,36 | 1,03% | - |
08.02.2021 | 50,19 | 50,83 | 50,04 | 50,83 | 0,86% | - |
05.02.2021 | 50,32 | 50,69 | 49,74 | 50,40 | 4,21% | - |
04.02.2021 | 48,47 | 49,19 | 48,13 | 48,36 | 1,34% | - |
03.02.2021 | 47,48 | 47,79 | 47,00 | 47,72 | 0,63% | - |
02.02.2021 | 46,94 | 47,89 | 46,65 | 47,42 | 1,74% | - |
01.02.2021 | 46,02 | 46,62 | 45,63 | 46,61 | 1,33% | - |
29.01.2021 | 47,31 | 48,08 | 45,22 | 46,00 | -0,13% | - |
28.01.2021 | 47,93 | 47,93 | 45,38 | 46,06 | -2,42% | - |
27.01.2021 | 46,70 | 47,20 | 46,24 | 47,20 | 0,29% | - |
26.01.2021 | 46,27 | 47,09 | 45,89 | 47,07 | 0,38% | - |
25.01.2021 | 47,28 | 47,56 | 46,66 | 46,89 | -3,87% | - |
22.01.2021 | 48,35 | 49,19 | 47,71 | 48,77 | 0,40% | - |
21.01.2021 | 47,71 | 48,87 | 47,34 | 48,58 | 1,17% | - |
20.01.2021 | 48,27 | 49,00 | 47,46 | 48,02 | 0,80% | - |
19.01.2021 | 48,15 | 49,31 | 47,58 | 47,64 | -1,07% | - |
15.01.2021 | 48,22 | 48,84 | 47,62 | 48,15 | -0,29% | - |
14.01.2021 | 47,82 | 48,98 | 47,82 | 48,29 | 1,25% | - |
13.01.2021 | 49,09 | 49,09 | 47,70 | 47,70 | -2,30% | - |
12.01.2021 | 48,47 | 49,45 | 48,16 | 48,82 | 1,83% | - |
11.01.2021 | 48,25 | 48,25 | 47,59 | 47,95 | 0,27% | - |
08.01.2021 | 48,40 | 48,66 | 47,76 | 47,82 | -0,66% | - |
07.01.2021 | 49,27 | 49,27 | 47,52 | 48,14 | -3,70% | - |
06.01.2021 | 48,83 | 50,45 | 47,99 | 49,99 | 4,85% | - |
05.01.2021 | 46,70 | 47,71 | 46,12 | 47,68 | 4,40% | - |
04.01.2021 | 45,68 | 45,74 | 45,09 | 45,67 | -0,26% | - |
31.12.2020 | 46,26 | 46,52 | 45,41 | 45,79 | -1,47% | - |
30.12.2020 | 46,87 | 47,20 | 46,45 | 46,47 | 1,00% | - |
29.12.2020 | 45,45 | 46,20 | 45,34 | 46,01 | -0,71% | - |
28.12.2020 | 46,34 | 46,34 | 46,34 | 46,34 | 2,43% | - |
24.12.2020 | 45,37 | 46,07 | 44,00 | 45,24 | 0,41% | - |
23.12.2020 | 44,30 | 45,74 | 44,30 | 45,06 | 1,10% | - |
22.12.2020 | 44,74 | 45,03 | 43,99 | 44,57 | 0,94% | - |
21.12.2020 | 44,45 | 44,66 | 43,32 | 44,15 | -2,38% | - |
18.12.2020 | 45,85 | 46,43 | 44,38 | 45,23 | -1,89% | - |
17.12.2020 | 46,35 | 46,93 | 45,90 | 46,10 | 2,38% | - |
16.12.2020 | 45,69 | 45,95 | 44,28 | 45,03 | -0,44% | - |
15.12.2020 | 44,01 | 45,23 | 42,74 | 45,23 | 4,06% | - |
14.12.2020 | 44,26 | 44,26 | 43,46 | 43,46 | 0,59% | - |
11.12.2020 | 44,28 | 44,57 | 43,17 | 43,21 | -0,25% | - |
10.12.2020 | 41,88 | 43,40 | 41,88 | 43,32 | 6,45% | - |
09.12.2020 | 40,72 | 41,08 | 40,07 | 40,69 | -2,32% | - |
08.12.2020 | 43,20 | 43,29 | 41,60 | 41,66 | 13,95% | - |
07.12.2020 | 37,01 | 37,22 | 36,32 | 36,56 | -0,71% | - |
04.12.2020 | 36,68 | 36,96 | 36,44 | 36,82 | 4,20% | - |
03.12.2020 | 34,71 | 35,52 | 33,81 | 35,33 | -1,34% | - |
02.12.2020 | 35,43 | 35,81 | 34,47 | 35,81 | 2,10% | - |
01.12.2020 | 35,41 | 35,41 | 34,65 | 35,08 | 1,39% | - |
30.11.2020 | 35,24 | 35,40 | 34,60 | 34,60 | -1,87% | - |
27.11.2020 | 35,33 | 35,45 | 34,39 | 35,26 | -0,34% | - |
25.11.2020 | 35,48 | 35,66 | 35,17 | 35,38 | -1,49% | - |
24.11.2020 | 35,61 | 36,04 | 35,33 | 35,91 | 2,37% | - |
23.11.2020 | 34,99 | 35,14 | 34,76 | 35,08 | 1,21% | - |
20.11.2020 | 34,42 | 34,80 | 34,09 | 34,66 | 0,27% | - |
19.11.2020 | 34,57 | 34,57 | 34,57 | 34,57 | 0,25% | - |
18.11.2020 | 34,61 | 35,35 | 34,15 | 34,48 | -1,42% | - |
17.11.2020 | 34,34 | 35,18 | 34,23 | 34,98 | -0,09% | - |
16.11.2020 | 34,66 | 35,54 | 34,42 | 35,01 | 4,21% | - |
13.11.2020 | 33,88 | 33,98 | 33,59 | 33,59 | 1,36% | - |
12.11.2020 | 33,37 | 33,54 | 32,81 | 33,14 | -0,12% | - |
11.11.2020 | 34,21 | 34,21 | 33,05 | 33,18 | -4,91% | - |
10.11.2020 | 34,11 | 35,11 | 33,16 | 34,90 | 3,45% | - |
09.11.2020 | 32,94 | 34,15 | 32,86 | 33,73 | 6,88% | - |
06.11.2020 | 32,66 | 33,10 | 31,40 | 31,56 | -2,02% | - |
05.11.2020 | 31,56 | 32,66 | 31,56 | 32,21 | 1,69% | - |
04.11.2020 | 31,84 | 32,25 | 31,31 | 31,68 | -1,51% | - |
03.11.2020 | 32,25 | 32,50 | 31,74 | 32,16 | 2,83% | - |
02.11.2020 | 31,84 | 32,94 | 31,22 | 31,28 | 3,39% | - |
30.10.2020 | 30,65 | 31,07 | 30,15 | 30,25 | -2,28% | - |
29.10.2020 | 30,54 | 31,01 | 30,26 | 30,96 | 0,54% | - |
28.10.2020 | 32,22 | 32,35 | 30,79 | 30,79 | -5,86% | - |
27.10.2020 | 32,29 | 32,75 | 31,43 | 32,71 | 0,88% | - |
26.10.2020 | 32,54 | 33,00 | 32,32 | 32,42 | -2,11% | - |
23.10.2020 | 32,50 | 33,12 | 31,84 | 33,12 | 0,78% | - |
22.10.2020 | 31,95 | 32,87 | 31,46 | 32,87 | 1,78% | - |
21.10.2020 | 32,26 | 32,48 | 31,58 | 32,29 | 0,83% | - |
20.10.2020 | 31,44 | 32,36 | 31,24 | 32,03 | 1,57% | - |
19.10.2020 | 32,28 | 32,39 | 31,08 | 31,53 | -1,13% | - |
16.10.2020 | 32,20 | 32,33 | 31,89 | 31,89 | -1,10% | - |
15.10.2020 | 31,80 | 32,56 | 31,65 | 32,25 | -1,06% | - |
14.10.2020 | 32,16 | 33,22 | 32,16 | 32,59 | 0,70% | - |
13.10.2020 | 33,07 | 33,07 | 32,24 | 32,37 | -0,22% | - |
12.10.2020 | 31,80 | 32,66 | 31,80 | 32,44 | 0,43% | - |
09.10.2020 | 33,19 | 33,19 | 32,30 | 32,30 | 0,25% | - |
08.10.2020 | 31,90 | 32,39 | 31,90 | 32,22 | 0,56% | - |
07.10.2020 | 31,86 | 32,75 | 31,76 | 32,04 | -1,02% | - |
06.10.2020 | 32,42 | 32,94 | 32,21 | 32,37 | -0,89% | - |
05.10.2020 | 32,82 | 32,99 | 32,38 | 32,66 | -1,52% | - |