38,010$
-0,11%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -0,89% | 72.600,00 |
| 22.04.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 5,57% | 66,00 |
| 18.04.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 0,87% | 17.200,00 |
| 17.04.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -7,75% | 56.700,00 |
| 10.04.2024 | 38,94 | 39,08 | 38,94 | 39,08 | 1,27% | 576,00 |
| 04.04.2024 | 38,59 | 38,59 | 38,59 | 38,59 | 0,18% | 69.286,00 |
| 03.04.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 1,26% | 774,00 |
| 02.04.2024 | 37,88 | 38,04 | 37,88 | 38,04 | -0,94% | 3.400,00 |
| 01.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,95% | 72,00 |
| 22.03.2024 | 37,19 | 37,30 | 37,19 | 37,30 | 0,70% | 2,00 |
| 21.03.2024 | 37,36 | 37,36 | 37,04 | 37,04 | 0,11% | 2,00 |
| 20.03.2024 | 37,34 | 37,34 | 37,00 | 37,00 | -0,35% | 6,00 |
| 19.03.2024 | 36,80 | 37,13 | 36,73 | 37,13 | -0,16% | 217,00 |
| 18.03.2024 | 38,10 | 38,10 | 37,19 | 37,19 | -0,15% | 27,00 |
| 15.03.2024 | 37,39 | 37,48 | 36,93 | 37,25 | 0,23% | 15,00 |
| 14.03.2024 | 37,35 | 37,35 | 37,16 | 37,16 | -0,37% | 8,00 |
| 13.03.2024 | 37,03 | 37,30 | 37,03 | 37,30 | -2,09% | 3.285,00 |
| 12.03.2024 | 37,29 | 38,10 | 37,29 | 38,10 | 2,41% | 2,00 |
| 11.03.2024 | 39,99 | 39,99 | 37,10 | 37,20 | -0,49% | 3,00 |
| 08.03.2024 | 38,09 | 38,94 | 36,69 | 37,38 | -0,47% | 15,00 |
| 07.03.2024 | 34,05 | 37,56 | 34,05 | 37,56 | 13,79% | 1.624,00 |
| 06.03.2024 | 33,03 | 33,08 | 33,01 | 33,01 | 0,50% | 13,00 |
| 05.03.2024 | 33,20 | 33,21 | 32,84 | 32,84 | -0,53% | 5,00 |
| 04.03.2024 | 33,26 | 33,37 | 32,90 | 33,02 | -0,23% | 184,00 |
| 01.03.2024 | 34,00 | 34,00 | 32,91 | 33,09 | -1,05% | 41,00 |
| 29.02.2024 | 33,23 | 33,44 | 33,00 | 33,44 | 0,78% | 102,00 |
| 28.02.2024 | 33,74 | 33,74 | 33,18 | 33,18 | -1,78% | 3,00 |
| 27.02.2024 | 33,48 | 33,78 | 33,48 | 33,78 | 0,48% | 303,00 |
| 26.02.2024 | 33,47 | 33,81 | 33,47 | 33,62 | -0,56% | 3,00 |
| 23.02.2024 | 33,61 | 33,81 | 33,61 | 33,81 | 2,08% | 26,00 |
| 22.02.2024 | 33,53 | 33,53 | 33,00 | 33,12 | 0,21% | 180,00 |
| 21.02.2024 | 33,24 | 33,24 | 33,05 | 33,05 | -2,42% | 2,00 |
| 20.02.2024 | 33,41 | 33,87 | 33,41 | 33,87 | 0,89% | 2,00 |
| 16.02.2024 | 33,77 | 33,77 | 33,57 | 33,57 | -1,90% | 2,00 |
| 15.02.2024 | 33,62 | 34,22 | 33,62 | 34,22 | 2,30% | 50,00 |
| 14.02.2024 | 33,22 | 33,49 | 33,22 | 33,45 | -3,54% | 7,00 |
| 12.02.2024 | 35,05 | 35,05 | 34,68 | 34,68 | 2,93% | 4,00 |
| 08.02.2024 | 33,53 | 33,69 | 33,53 | 33,69 | 0,66% | 2,00 |
| 07.02.2024 | 33,46 | 33,47 | 33,46 | 33,47 | -0,90% | 2,00 |
| 06.02.2024 | 34,21 | 34,47 | 33,78 | 33,78 | -0,18% | 114,00 |
| 05.02.2024 | 33,90 | 33,90 | 33,32 | 33,84 | -2,07% | 16,00 |
| 01.02.2024 | 34,89 | 34,89 | 34,55 | 34,55 | 1,26% | 2,00 |
| 31.01.2024 | 34,20 | 34,21 | 34,12 | 34,12 | -0,91% | 11,00 |
| 30.01.2024 | 34,63 | 34,63 | 34,44 | 34,44 | -0,96% | 95,00 |
| 29.01.2024 | 34,59 | 34,77 | 34,59 | 34,77 | -1,56% | 31,00 |
| 26.01.2024 | 35,60 | 35,60 | 35,32 | 35,32 | 0,91% | 2,00 |
| 25.01.2024 | 34,91 | 35,00 | 34,91 | 35,00 | 2,16% | 14,00 |
| 24.01.2024 | 34,03 | 34,26 | 33,94 | 34,26 | 1,48% | 3,00 |
| 23.01.2024 | 33,95 | 34,22 | 33,73 | 33,76 | 0,87% | 233,00 |
| 22.01.2024 | 33,16 | 33,76 | 33,16 | 33,47 | 2,42% | 12,00 |
| 18.01.2024 | 32,51 | 32,68 | 32,51 | 32,68 | 1,57% | 11,00 |
| 17.01.2024 | 32,18 | 32,18 | 32,02 | 32,18 | -0,05% | 3,00 |
| 16.01.2024 | 32,07 | 32,51 | 32,07 | 32,19 | -0,89% | 248,00 |
| 12.01.2024 | 32,31 | 32,48 | 31,99 | 32,48 | 2,04% | 18,00 |
| 10.01.2024 | 31,36 | 31,83 | 31,35 | 31,83 | 1,86% | 17,00 |
| 09.01.2024 | 30,97 | 31,54 | 30,97 | 31,25 | -2,21% | 434,00 |
| 08.01.2024 | 31,84 | 32,24 | 31,43 | 31,96 | 3,35% | 24,00 |
| 05.01.2024 | 30,96 | 31,41 | 30,92 | 30,92 | 0,78% | 278,00 |
| 04.01.2024 | 30,64 | 31,16 | 30,64 | 30,68 | -1,46% | 112,00 |
| 03.01.2024 | 30,54 | 31,28 | 30,54 | 31,14 | -0,40% | 72,00 |
| 02.01.2024 | 31,75 | 32,08 | 31,26 | 31,26 | -1,59% | 143,00 |
| 29.12.2023 | 31,96 | 31,96 | 31,77 | 31,77 | -0,53% | 17,00 |
| 28.12.2023 | 31,71 | 32,04 | 31,71 | 31,94 | -0,45% | 3,00 |
| 27.12.2023 | 32,83 | 32,83 | 32,08 | 32,08 | -3,15% | 230,00 |
| 26.12.2023 | 33,96 | 33,96 | 33,13 | 33,13 | -2,23% | 3,00 |
| 22.12.2023 | 34,02 | 34,05 | 33,88 | 33,88 | 2,08% | 496,00 |
| 21.12.2023 | 33,34 | 33,71 | 33,12 | 33,19 | -1,34% | 350,00 |
| 20.12.2023 | 33,92 | 34,03 | 33,64 | 33,64 | 1,13% | 17,00 |
| 19.12.2023 | 32,87 | 33,39 | 32,83 | 33,27 | 2,01% | 107,00 |
| 18.12.2023 | 33,34 | 33,34 | 32,15 | 32,61 | -1,48% | 56,00 |
| 15.12.2023 | 32,95 | 33,33 | 32,44 | 33,10 | -1,14% | 1.679,00 |
| 14.12.2023 | 33,35 | 33,70 | 33,00 | 33,48 | 4,30% | 431,00 |
| 13.12.2023 | 31,12 | 32,10 | 30,91 | 32,10 | 4,09% | 111,00 |
| 12.12.2023 | 30,93 | 31,01 | 30,84 | 30,84 | 0,00% | 3,00 |
| 11.12.2023 | 30,64 | 30,84 | 30,64 | 30,84 | -0,08% | 51,00 |
| 08.12.2023 | 30,00 | 31,02 | 30,00 | 30,87 | 2,00% | 192,00 |
| 07.12.2023 | 30,00 | 30,26 | 29,71 | 30,26 | 0,03% | 208,00 |
| 06.12.2023 | 31,25 | 31,25 | 28,83 | 30,25 | -0,94% | 2.076,00 |
| 05.12.2023 | 31,09 | 31,09 | 30,45 | 30,54 | -0,29% | 793,00 |
| 04.12.2023 | 32,68 | 32,68 | 30,63 | 30,63 | -1,61% | 33,00 |
| 01.12.2023 | 30,68 | 31,13 | 30,68 | 31,13 | 3,22% | 1.621,00 |
| 30.11.2023 | 30,50 | 30,50 | 30,16 | 30,16 | 0,63% | 120,00 |
| 29.11.2023 | 30,21 | 30,21 | 29,93 | 29,97 | -0,22% | 8,00 |
| 28.11.2023 | 28,35 | 30,33 | 28,35 | 30,04 | 0,02% | 31,00 |
| 27.11.2023 | 30,95 | 30,95 | 30,03 | 30,03 | -1,86% | 18,00 |
| 24.11.2023 | 30,76 | 30,76 | 30,24 | 30,60 | 0,58% | 25,00 |
| 21.11.2023 | 30,43 | 30,43 | 30,43 | 30,43 | -2,49% | 3,00 |
| 20.11.2023 | 31,95 | 31,95 | 30,57 | 31,20 | -0,04% | 918,00 |
| 17.11.2023 | 32,25 | 32,25 | 31,22 | 31,22 | -0,83% | 2,00 |
| 16.11.2023 | 30,98 | 31,48 | 30,98 | 31,48 | -1,58% | 3,00 |
| 15.11.2023 | 32,71 | 32,71 | 31,98 | 31,98 | 7,42% | 3,00 |
| 09.11.2023 | 29,83 | 29,83 | 29,77 | 29,77 | -1,72% | 2,00 |
| 08.11.2023 | 29,65 | 30,44 | 29,65 | 30,29 | -0,59% | 6,00 |
| 07.11.2023 | 30,50 | 30,71 | 30,40 | 30,47 | -0,52% | 313,00 |
| 06.11.2023 | 30,71 | 30,71 | 30,18 | 30,63 | -1,35% | 107,00 |
| 03.11.2023 | 31,00 | 31,05 | 31,00 | 31,05 | 1,47% | 18,00 |
| 02.11.2023 | 30,88 | 30,88 | 30,60 | 30,60 | 1,23% | 2,00 |
| 26.10.2023 | 30,73 | 30,73 | 30,23 | 30,23 | -0,86% | 11,00 |
| 25.10.2023 | 31,08 | 31,08 | 30,39 | 30,49 | -1,80% | 294,00 |
| 24.10.2023 | 31,25 | 31,25 | 31,05 | 31,05 | 0,57% | 2,00 |