Deutsche Märkte geschlossen

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

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,92-1,70 (-3,11%)
Ab 03:55PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202254,4354,8052,9252,9252,92140.189
19. Jan. 202255,6155,9754,5554,6254,62111.000
18. Jan. 202256,0057,0454,8155,2255,22180.200
14. Jan. 202256,2157,1156,0056,8556,85152.700
13. Jan. 202255,7556,7355,3256,5656,56181.300
12. Jan. 202255,9056,3954,4255,0355,03220.400
11. Jan. 202256,5256,5255,3156,0156,01123.100
10. Jan. 202255,7156,5355,7156,2656,26150.900
07. Jan. 202256,2856,5155,9056,2256,22121.800
06. Jan. 202256,7157,3456,1956,4856,48181.200
05. Jan. 202257,8158,0156,4856,6456,64154.400
04. Jan. 202257,0158,0956,2957,6257,62155.000
03. Jan. 202257,4158,2056,9757,3657,36185.500
31. Dez. 202156,5857,5456,5857,2757,27133.300
30. Dez. 202156,8057,6556,7056,8456,84156.700
29. Dez. 202156,5257,0956,5056,9256,92149.200
28. Dez. 202155,5856,5455,5456,3756,37148.400
27. Dez. 202155,3556,1655,1555,9955,99160.800
27. Dez. 20210.345 Dividende
23. Dez. 202155,2455,7455,0755,4355,08115.700
22. Dez. 202153,7754,7853,5954,7154,37145.400
21. Dez. 202152,6854,0652,6853,9253,58192.700
20. Dez. 202153,1453,9051,5052,5952,26391.200
17. Dez. 202152,6954,2151,9554,0553,711.069.600
16. Dez. 202154,7655,1852,5552,5552,22320.400
15. Dez. 202155,0155,0153,7354,5054,16290.700
14. Dez. 202154,5255,5154,2355,0354,69421.300
13. Dez. 202154,7855,0454,4554,8354,49202.000
10. Dez. 202155,9656,7355,5255,6655,31173.200
09. Dez. 202156,1456,9355,2955,6255,27216.800
08. Dez. 202155,8757,2555,5556,9756,62227.800
07. Dez. 202156,0756,4355,4555,5455,19181.900
06. Dez. 202155,1256,2955,0055,5055,15363.500
03. Dez. 202154,4354,9154,1854,5354,19275.000
02. Dez. 202152,9754,4152,9754,2653,92204.600
01. Dez. 202153,1253,9452,3152,3151,98373.600
30. Nov. 202151,7752,3851,3051,9851,66229.700
29. Nov. 202153,4453,4451,9952,3051,97126.300
26. Nov. 202153,9754,6752,4452,4452,11114.600
24. Nov. 202155,2155,6454,8054,9854,64116.400
23. Nov. 202155,1655,7954,8455,6255,27170.000
22. Nov. 202154,2555,8554,1255,4855,13178.000
19. Nov. 202153,8654,9553,2454,0153,67290.900
18. Nov. 202154,1454,8053,5054,2153,87177.700
17. Nov. 202153,8254,4653,2254,2753,93201.100
16. Nov. 202154,0054,4253,6854,1753,83156.600
15. Nov. 202155,2255,2354,0254,2153,87152.800
12. Nov. 202154,6255,2454,2854,8654,52141.500
11. Nov. 202154,5455,1854,1554,4054,06113.600
10. Nov. 202153,2454,4853,0954,2853,94169.400
09. Nov. 202153,0953,9353,0953,4553,12166.400
08. Nov. 202154,6854,6853,0153,1952,86225.600
05. Nov. 202154,8155,7353,9454,4154,07411.000
04. Nov. 202153,7254,5553,4753,9253,58289.500
03. Nov. 202153,0054,1552,9253,6553,32184.000
02. Nov. 202154,6454,6452,7452,8152,48164.900
01. Nov. 202154,4655,9154,4654,5154,17343.300
29. Okt. 202154,5654,8253,2854,1753,831.887.700
28. Okt. 202152,9055,0152,9054,6654,32306.000
27. Okt. 202153,3653,3652,0653,1052,77332.000
26. Okt. 202154,1954,6253,4553,4953,16298.600
25. Okt. 202154,3254,4253,0453,8253,49368.800
22. Okt. 202154,6155,4554,3954,5154,17209.300
21. Okt. 202152,8654,7952,8654,6854,34245.000
20. Okt. 202153,0753,6952,9253,0252,69205.000
19. Okt. 202153,3453,3452,2252,8952,56231.200
18. Okt. 202152,4353,2752,0053,0452,71247.100
15. Okt. 202154,4654,4652,6752,7152,38189.800
14. Okt. 202152,3553,1652,3553,1652,83129.200
13. Okt. 202152,4852,4851,8452,2051,88140.000
12. Okt. 202152,7253,0952,2952,4652,13157.300
11. Okt. 202152,1653,0952,1652,5352,20180.700
08. Okt. 202152,8153,1252,3252,5252,19222.100
08. Okt. 20210.345 Dividende
07. Okt. 202152,2753,6252,2753,1152,44212.300
06. Okt. 202152,2152,4151,1751,9551,29157.400
05. Okt. 202152,3553,2352,2052,6651,99181.000
04. Okt. 202152,3953,2752,2452,4751,80226.000
01. Okt. 202152,6552,8351,1452,3151,65415.900
30. Sept. 202153,6253,6352,1452,2151,55262.500
29. Sept. 202154,0854,6953,1553,2952,61178.300
28. Sept. 202155,4555,4653,7453,7953,11223.400
27. Sept. 202155,3656,1254,7655,4054,70155.500
24. Sept. 202155,6755,6754,8655,3754,67161.100
23. Sept. 202155,3956,1055,2755,3754,67136.300
22. Sept. 202155,1355,8154,6655,0254,32164.700
21. Sept. 202155,4255,4254,0154,3053,61162.000
20. Sept. 202154,9656,3654,1254,8854,18216.300
17. Sept. 202156,8756,8755,7856,1155,40614.100
16. Sept. 202157,4557,5456,5656,6155,89175.900
15. Sept. 202156,4857,4656,3857,3456,61170.700
14. Sept. 202157,6057,6056,4856,7956,07221.400
13. Sept. 202157,0957,0956,1456,7055,98177.800
10. Sept. 202157,5957,6856,4256,4255,70256.700
09. Sept. 202157,4658,5757,2457,4656,73207.300
08. Sept. 202158,3458,6657,2657,3056,57257.300
07. Sept. 202157,5659,8757,1858,7558,01256.600
03. Sept. 202156,8657,1655,9257,1456,42181.200
02. Sept. 202157,0158,2656,5856,9256,20175.500
01. Sept. 202158,0558,2657,1357,5756,84132.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...