Deutsche Märkte schließen in 4 Stunden 1 Minuten

John Wiley & Sons, Inc. (JW-A)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
53,02+0,13 (+0,25%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 202153,0753,6952,9253,0253,02205.000
19. Okt. 202153,3453,3452,2252,8952,89231.200
18. Okt. 202152,4353,2752,0053,0453,04247.100
15. Okt. 202154,4654,4652,6752,7152,71189.800
14. Okt. 202152,3553,1652,3553,1653,16129.200
13. Okt. 202152,4852,4851,8452,2052,20140.000
12. Okt. 202152,7253,0952,2952,4652,46157.300
11. Okt. 202152,1653,0952,1652,5352,53180.700
08. Okt. 202152,8153,1252,3252,5252,52222.100
08. Okt. 20210.345 Dividende
07. Okt. 202152,2753,6252,2753,1152,76212.300
06. Okt. 202152,2152,4151,1751,9551,61157.400
05. Okt. 202152,3553,2352,2052,6652,32181.000
04. Okt. 202152,3953,2752,2452,4752,13226.000
01. Okt. 202152,6552,8351,1452,3151,97415.900
30. Sept. 202153,6253,6352,1452,2151,87262.500
29. Sept. 202154,0854,6953,1553,2952,94178.300
28. Sept. 202155,4555,4653,7453,7953,44223.400
27. Sept. 202155,3656,1254,7655,4055,04155.500
24. Sept. 202155,6755,6754,8655,3755,01161.100
23. Sept. 202155,3956,1055,2755,3755,01136.300
22. Sept. 202155,1355,8154,6655,0254,66164.700
21. Sept. 202155,4255,4254,0154,3053,95162.000
20. Sept. 202154,9656,3654,1254,8854,52216.300
17. Sept. 202156,8756,8755,7856,1155,75614.100
16. Sept. 202157,4557,5456,5656,6156,24175.900
15. Sept. 202156,4857,4656,3857,3456,97170.700
14. Sept. 202157,6057,6056,4856,7956,42221.400
13. Sept. 202157,0957,0956,1456,7056,33177.800
10. Sept. 202157,5957,6856,4256,4256,05256.700
09. Sept. 202157,4658,5757,2457,4657,09207.300
08. Sept. 202158,3458,6657,2657,3056,93257.300
07. Sept. 202157,5659,8757,1858,7558,37256.600
03. Sept. 202156,8657,1655,9257,1456,77181.200
02. Sept. 202157,0158,2656,5856,9256,55175.500
01. Sept. 202158,0558,2657,1357,5757,20132.000
31. Aug. 202158,0358,6257,8058,1057,72167.300
30. Aug. 202158,9559,2158,2558,2557,87150.600
27. Aug. 202156,8458,7756,8458,7058,32215.400
26. Aug. 202157,7958,7356,9156,9156,54158.500
25. Aug. 202158,4658,9758,1958,3858,00145.800
24. Aug. 202157,9758,2857,7158,2357,85117.900
23. Aug. 202157,2958,0956,8757,9857,60123.500
20. Aug. 202156,3357,3256,2657,2056,83141.900
19. Aug. 202156,3457,0956,2056,5156,14125.900
18. Aug. 202158,2258,4756,9957,0056,63153.300
17. Aug. 202158,5458,9657,2858,3657,98155.200
16. Aug. 202158,7759,5058,5059,1358,75114.900
13. Aug. 202157,7459,5857,3959,2958,90147.700
12. Aug. 202158,0158,6657,4657,8857,50318.600
11. Aug. 202158,4559,2057,9158,0257,64170.600
10. Aug. 202157,6058,6257,0258,5458,1691.300
09. Aug. 202158,6658,6957,7157,7757,39121.800
06. Aug. 202159,6159,6158,8458,8658,48133.400
05. Aug. 202158,4158,8058,1258,5758,19103.600
04. Aug. 202158,7559,4657,8257,8257,44157.700
03. Aug. 202159,0659,4657,7259,4559,06170.200
02. Aug. 202159,2359,6858,3158,4258,04241.600
30. Juli 202158,9359,6258,3058,7858,40395.500
29. Juli 202158,7559,5358,6559,2658,88161.100
28. Juli 202158,0060,1257,1158,4058,02327.300
27. Juli 202156,1657,7156,1457,6057,23323.300
26. Juli 202156,7257,6556,4556,7256,35180.800
23. Juli 202155,8456,2355,5155,8855,52119.100
22. Juli 202156,3157,4055,4955,5355,17129.700
21. Juli 202157,4158,1456,4156,5156,14176.500
20. Juli 202155,1457,0654,8356,9856,61375.000
19. Juli 202154,4555,3654,3255,1754,81215.700
16. Juli 202156,9957,4355,5755,6155,25196.200
15. Juli 202156,6657,4755,9456,5356,16256.400
14. Juli 202158,5459,0656,9857,0356,66199.000
13. Juli 202158,5158,7757,9358,2057,82279.700
12. Juli 202158,4959,6157,9158,9658,58278.600
09. Juli 202159,6059,7858,6359,1858,80207.600
08. Juli 202158,6259,6858,2458,6258,24241.600
07. Juli 202159,6560,3059,5059,5059,11250.100
06. Juli 202160,5360,7759,1959,8959,50410.500
02. Juli 202159,7860,5559,3260,5460,15222.700
02. Juli 20210.345 Dividende
01. Juli 202160,5860,7059,8760,0059,27348.700
30. Juni 202158,4660,3258,4660,1859,45430.300
29. Juni 202159,5860,7958,6258,8358,11480.600
28. Juni 202158,4859,2757,7759,2558,53436.200
25. Juni 202157,4059,4256,8358,7958,076.779.900
24. Juni 202158,0458,0857,1857,3456,64371.700
23. Juni 202157,6858,2157,2257,5956,89349.500
22. Juni 202157,1657,5556,3357,1856,48434.700
21. Juni 202155,8057,4955,0357,3756,67527.900
18. Juni 202155,5455,9552,5655,1154,443.065.300
17. Juni 202154,7655,9454,1555,6254,94646.500
16. Juni 202156,6156,8354,8555,3854,70778.300
15. Juni 202155,9657,1555,8556,7956,10996.200
14. Juni 202161,3462,0355,7156,1755,481.520.500
11. Juni 202161,5563,4861,5562,0461,28694.400
10. Juni 202165,7265,7261,2561,4060,65734.000
09. Juni 202165,6265,8764,5564,5563,76260.100
08. Juni 202165,4366,0465,1065,6364,83241.800
07. Juni 202165,6365,8964,7465,5364,73184.800
04. Juni 202164,4265,5964,1365,4364,63143.400
03. Juni 202163,5964,7763,5964,5563,76160.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...