37,750$
-1,97%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 38,06 | 38,06 | 37,70 | 37,75 | -1,97% | 3.634,00 |
| 29.04.2024 | 38,28 | 38,75 | 38,13 | 38,51 | 0,39% | 18.837,00 |
| 26.04.2024 | 38,04 | 38,76 | 37,83 | 38,36 | 1,11% | 81.847,00 |
| 25.04.2024 | 37,97 | 38,16 | 37,76 | 37,94 | -1,12% | 34.127,00 |
| 24.04.2024 | 38,74 | 38,74 | 38,02 | 38,37 | -0,88% | 41.101,00 |
| 23.04.2024 | 38,13 | 38,76 | 38,13 | 38,71 | 1,52% | 51.392,00 |
| 22.04.2024 | 37,52 | 38,26 | 37,32 | 38,13 | 1,57% | 46.143,00 |
| 19.04.2024 | 36,64 | 37,73 | 36,64 | 37,54 | 2,57% | 57.745,00 |
| 18.04.2024 | 36,27 | 36,73 | 36,27 | 36,60 | 0,85% | 25.956,00 |
| 17.04.2024 | 37,00 | 37,18 | 35,97 | 36,29 | -1,01% | 63.463,00 |
| 16.04.2024 | 36,69 | 36,79 | 36,28 | 36,66 | -1,03% | 46.654,00 |
| 15.04.2024 | 37,16 | 37,54 | 36,71 | 37,04 | -0,27% | 28.795,00 |
| 12.04.2024 | 37,59 | 37,59 | 37,05 | 37,14 | -2,37% | 59.473,00 |
| 11.04.2024 | 39,23 | 39,38 | 38,04 | 38,04 | -2,84% | 194.213,00 |
| 10.04.2024 | 38,67 | 39,17 | 38,51 | 39,15 | -1,19% | 66.447,00 |
| 09.04.2024 | 38,41 | 39,83 | 38,41 | 39,62 | 3,23% | 92.667,00 |
| 08.04.2024 | 38,20 | 38,44 | 37,98 | 38,38 | 0,05% | 25.701,00 |
| 05.04.2024 | 38,12 | 38,49 | 38,07 | 38,36 | 1,16% | 45.848,00 |
| 04.04.2024 | 38,69 | 38,86 | 37,72 | 37,92 | -1,35% | 87.142,00 |
| 03.04.2024 | 38,40 | 38,67 | 38,34 | 38,44 | 0,10% | 60.446,00 |
| 02.04.2024 | 37,89 | 38,45 | 37,53 | 38,40 | -0,03% | 54.855,00 |
| 01.04.2024 | 38,43 | 38,64 | 38,19 | 38,41 | 0,66% | 49.780,00 |
| 28.03.2024 | 38,01 | 38,53 | 38,01 | 38,16 | 0,53% | 51.314,00 |
| 27.03.2024 | 37,07 | 37,96 | 37,07 | 37,96 | 2,73% | 46.828,00 |
| 26.03.2024 | 37,06 | 37,18 | 36,77 | 36,95 | 0,05% | 33.201,00 |
| 25.03.2024 | 36,86 | 37,28 | 36,86 | 36,93 | -0,40% | 21.344,00 |
| 22.03.2024 | 37,52 | 37,56 | 36,94 | 37,08 | -0,51% | 49.717,00 |
| 21.03.2024 | 37,26 | 37,57 | 37,05 | 37,27 | 0,43% | 74.440,00 |
| 20.03.2024 | 36,87 | 37,27 | 36,62 | 37,11 | 0,32% | 90.116,00 |
| 19.03.2024 | 36,76 | 37,34 | 36,43 | 36,99 | -0,03% | 71.885,00 |
| 18.03.2024 | 37,25 | 37,68 | 36,91 | 37,00 | -0,96% | 67.960,00 |
| 15.03.2024 | 36,53 | 37,63 | 36,38 | 37,36 | 0,84% | 116.873,00 |
| 14.03.2024 | 37,50 | 37,96 | 36,82 | 37,05 | -1,49% | 161.003,00 |
| 13.03.2024 | 37,44 | 37,64 | 37,06 | 37,61 | 0,62% | 99.422,00 |
| 12.03.2024 | 37,42 | 37,73 | 37,05 | 37,38 | -0,51% | 104.508,00 |
| 11.03.2024 | 36,89 | 37,65 | 36,65 | 37,57 | 1,76% | 223.893,00 |
| 08.03.2024 | 37,58 | 37,93 | 36,75 | 36,92 | -0,62% | 225.400,00 |
| 07.03.2024 | 34,94 | 37,48 | 34,38 | 37,15 | 12,34% | 127.689,00 |
| 06.03.2024 | 33,27 | 33,35 | 32,80 | 33,07 | 0,27% | 123.525,00 |
| 05.03.2024 | 33,14 | 33,22 | 32,82 | 32,98 | 0,02% | 130.790,00 |
| 04.03.2024 | 33,14 | 33,38 | 32,86 | 32,98 | -0,81% | 87.513,00 |
| 01.03.2024 | 33,27 | 33,42 | 32,91 | 33,25 | -0,34% | 105.308,00 |
| 29.02.2024 | 33,00 | 33,73 | 32,98 | 33,36 | 1,16% | 142.841,00 |
| 28.02.2024 | 33,34 | 33,49 | 32,94 | 32,98 | -2,11% | 117.379,00 |
| 27.02.2024 | 33,46 | 33,74 | 33,39 | 33,69 | 0,70% | 107.047,00 |
| 26.02.2024 | 33,18 | 33,80 | 33,18 | 33,45 | -0,09% | 87.892,00 |
| 23.02.2024 | 33,58 | 33,72 | 33,34 | 33,48 | -0,33% | 180.721,00 |
| 22.02.2024 | 32,96 | 33,74 | 32,80 | 33,59 | 1,93% | 67.716,00 |
| 21.02.2024 | 33,45 | 33,45 | 32,50 | 32,96 | -1,07% | 87.728,00 |
| 20.02.2024 | 33,77 | 33,77 | 33,03 | 33,31 | -1,11% | 122.744,00 |
| 16.02.2024 | 33,93 | 34,03 | 33,32 | 33,69 | -0,52% | 86.704,00 |
| 15.02.2024 | 33,19 | 33,94 | 33,19 | 33,86 | 2,00% | 67.917,00 |
| 14.02.2024 | 33,20 | 33,46 | 32,96 | 33,20 | 0,80% | 123.431,00 |
| 13.02.2024 | 34,78 | 34,78 | 32,62 | 32,93 | -5,46% | 122.138,00 |
| 12.02.2024 | 34,53 | 35,05 | 34,50 | 34,83 | 0,80% | 67.533,00 |
| 09.02.2024 | 33,70 | 34,62 | 33,70 | 34,56 | 2,72% | 95.497,00 |
| 08.02.2024 | 33,54 | 33,82 | 33,32 | 33,64 | 0,33% | 69.970,00 |
| 07.02.2024 | 33,69 | 33,83 | 33,15 | 33,53 | -0,45% | 154.641,00 |
| 06.02.2024 | 33,62 | 34,31 | 33,58 | 33,68 | -0,06% | 158.807,00 |
| 05.02.2024 | 33,81 | 33,96 | 33,34 | 33,70 | -0,93% | 88.897,00 |
| 02.02.2024 | 34,37 | 34,37 | 33,78 | 34,02 | -1,28% | 81.678,00 |
| 01.02.2024 | 34,14 | 34,73 | 34,06 | 34,46 | 1,83% | 124.024,00 |
| 31.01.2024 | 34,25 | 34,50 | 33,63 | 33,84 | -0,88% | 163.385,00 |
| 30.01.2024 | 34,52 | 34,52 | 34,05 | 34,14 | -1,22% | 112.267,00 |
| 29.01.2024 | 35,30 | 35,32 | 34,44 | 34,56 | -1,75% | 109.381,00 |
| 26.01.2024 | 35,04 | 35,81 | 34,96 | 35,17 | 0,79% | 271.731,00 |
| 25.01.2024 | 34,15 | 35,14 | 34,15 | 34,90 | 2,39% | 176.408,00 |
| 24.01.2024 | 33,90 | 34,37 | 33,77 | 34,08 | 1,22% | 127.080,00 |
| 23.01.2024 | 33,60 | 34,04 | 33,30 | 33,67 | 1,39% | 177.009,00 |
| 22.01.2024 | 32,91 | 33,45 | 32,90 | 33,21 | 1,39% | 133.474,00 |
| 19.01.2024 | 32,73 | 32,83 | 32,07 | 32,76 | 0,96% | 110.888,00 |
| 18.01.2024 | 31,99 | 32,51 | 31,91 | 32,45 | 1,28% | 112.450,00 |
| 17.01.2024 | 32,38 | 32,68 | 31,86 | 32,04 | -2,12% | 189.723,00 |
| 16.01.2024 | 31,93 | 32,77 | 31,90 | 32,73 | 1,68% | 140.684,00 |
| 12.01.2024 | 31,72 | 32,23 | 31,72 | 32,19 | 1,45% | 104.954,00 |
| 11.01.2024 | 31,79 | 31,91 | 31,40 | 31,73 | 0,16% | 195.579,00 |
| 10.01.2024 | 31,51 | 31,82 | 31,03 | 31,68 | 1,31% | 112.057,00 |
| 09.01.2024 | 32,38 | 32,38 | 30,94 | 31,27 | -3,25% | 257.446,00 |
| 08.01.2024 | 31,08 | 32,33 | 31,04 | 32,32 | 3,97% | 168.268,00 |
| 05.01.2024 | 30,71 | 31,26 | 30,42 | 31,09 | 1,06% | 208.777,00 |
| 04.01.2024 | 30,75 | 31,03 | 30,66 | 30,76 | 0,28% | 149.164,00 |
| 03.01.2024 | 31,25 | 31,25 | 30,49 | 30,68 | -1,75% | 169.186,00 |
| 02.01.2024 | 31,68 | 31,89 | 31,05 | 31,22 | -1,56% | 160.027,00 |
| 29.12.2023 | 31,68 | 31,95 | 31,49 | 31,72 | -0,58% | 162.007,00 |
| 28.12.2023 | 31,94 | 32,13 | 31,77 | 31,90 | -0,13% | 126.471,00 |
| 27.12.2023 | 32,21 | 32,53 | 31,81 | 31,94 | -0,95% | 106.806,00 |
| 26.12.2023 | 33,20 | 33,33 | 32,21 | 32,25 | -3,85% | 128.866,00 |
| 22.12.2023 | 33,50 | 34,24 | 33,32 | 33,54 | 0,03% | 126.413,00 |
| 21.12.2023 | 31,36 | 33,72 | 31,36 | 33,53 | 0,86% | 122.604,00 |
| 20.12.2023 | 33,51 | 33,92 | 32,93 | 33,24 | 0,12% | 202.408,00 |
| 19.12.2023 | 32,34 | 33,37 | 32,29 | 33,20 | 2,88% | 143.236,00 |
| 18.12.2023 | 32,94 | 32,94 | 32,09 | 32,27 | -1,07% | 156.096,00 |
| 15.12.2023 | 32,87 | 33,14 | 32,24 | 32,62 | -0,32% | 234.688,00 |
| 14.12.2023 | 32,62 | 33,86 | 32,29 | 32,73 | 1,57% | 296.276,00 |
| 13.12.2023 | 30,78 | 32,25 | 30,53 | 32,22 | 4,71% | 201.514,00 |
| 12.12.2023 | 31,03 | 31,14 | 30,56 | 30,77 | 0,15% | 165.949,00 |
| 11.12.2023 | 30,17 | 30,78 | 30,13 | 30,73 | 0,85% | 164.351,00 |
| 08.12.2023 | 30,30 | 30,65 | 29,98 | 30,47 | 0,68% | 158.914,00 |
| 07.12.2023 | 30,05 | 30,32 | 29,51 | 30,26 | 0,48% | 184.472,00 |
| 06.12.2023 | 30,71 | 30,83 | 27,11 | 30,12 | -1,00% | 232.000,00 |