11,500€
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 11,15 | 11,70 | 10,95 | 11,40 | 1,79% | - |
| 01.06.2026 | 10,90 | 11,20 | 10,70 | 11,20 | 3,23% | - |
| 29.05.2026 | 11,40 | 11,45 | 10,85 | 10,85 | -5,24% | - |
| 28.05.2026 | 11,15 | 11,45 | 10,95 | 11,45 | 2,23% | - |
| 27.05.2026 | 10,90 | 11,35 | 10,80 | 11,20 | 3,23% | - |
| 26.05.2026 | 10,75 | 11,00 | 10,75 | 10,85 | 0,46% | - |
| 25.05.2026 | 10,75 | 10,80 | 10,75 | 10,80 | 0,47% | - |
| 22.05.2026 | 10,60 | 10,75 | 10,35 | 10,75 | 1,90% | - |
| 21.05.2026 | 10,40 | 10,70 | 10,25 | 10,55 | 1,93% | - |
| 20.05.2026 | 9,98 | 10,45 | 9,93 | 10,35 | 3,76% | - |
| 19.05.2026 | 10,20 | 10,25 | 9,93 | 9,98 | -2,21% | - |
| 18.05.2026 | 10,30 | 10,55 | 10,13 | 10,20 | -2,39% | - |
| 15.05.2026 | 10,40 | 10,60 | 10,30 | 10,45 | 1,46% | - |
| 14.05.2026 | 10,20 | 10,50 | 10,15 | 10,30 | 2,74% | - |
| 13.05.2026 | 10,08 | 10,15 | 10,00 | 10,03 | 0,25% | - |
| 12.05.2026 | 10,50 | 10,50 | 10,00 | 10,00 | -5,21% | - |
| 11.05.2026 | 11,20 | 11,30 | 10,45 | 10,55 | -6,22% | - |
| 08.05.2026 | 11,00 | 11,55 | 10,80 | 11,25 | 1,81% | - |
| 07.05.2026 | 10,60 | 11,20 | 10,60 | 11,05 | 4,74% | - |
| 06.05.2026 | 10,60 | 10,95 | 10,50 | 10,55 | -0,94% | - |
| 05.05.2026 | 10,60 | 10,90 | 10,30 | 10,65 | 0,00% | - |
| 04.05.2026 | 10,60 | 10,80 | 10,45 | 10,65 | -1,84% | - |
| 30.04.2026 | 10,80 | 10,90 | 10,65 | 10,85 | -1,36% | - |
| 29.04.2026 | 11,30 | 11,35 | 10,95 | 11,00 | -2,65% | - |
| 28.04.2026 | 10,90 | 11,45 | 10,90 | 11,30 | 3,20% | - |
| 27.04.2026 | 11,25 | 11,50 | 10,80 | 10,95 | -2,67% | - |
| 24.04.2026 | 11,10 | 11,35 | 10,95 | 11,25 | 0,90% | - |
| 23.04.2026 | 11,30 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 22.04.2026 | 11,05 | 11,30 | 11,00 | 11,15 | 0,00% | - |
| 21.04.2026 | 10,80 | 11,40 | 10,80 | 11,15 | 3,72% | - |
| 20.04.2026 | 10,70 | 10,85 | 10,65 | 10,75 | 1,90% | - |
| 17.04.2026 | 10,40 | 10,55 | 10,40 | 10,55 | 1,93% | - |
| 16.04.2026 | 10,40 | 10,70 | 10,30 | 10,35 | -0,96% | - |
| 15.04.2026 | 10,30 | 10,50 | 10,30 | 10,45 | 1,46% | - |
| 14.04.2026 | 10,20 | 10,45 | 10,10 | 10,30 | 0,49% | - |
| 13.04.2026 | 10,05 | 10,50 | 10,00 | 10,25 | -2,38% | - |
| 10.04.2026 | 10,30 | 10,60 | 10,25 | 10,50 | 1,94% | - |
| 09.04.2026 | 9,85 | 10,85 | 9,78 | 10,30 | 4,30% | - |
| 08.04.2026 | 9,63 | 9,93 | 9,60 | 9,88 | 3,67% | - |
| 07.04.2026 | 9,90 | 10,00 | 9,43 | 9,53 | -3,30% | - |
| 02.04.2026 | 9,68 | 9,95 | 9,45 | 9,85 | 1,03% | - |
| 01.04.2026 | 9,98 | 10,10 | 9,00 | 9,75 | -25,00% | - |
| 31.03.2026 | 13,15 | 13,20 | 12,10 | 13,00 | 0,00% | - |
| 30.03.2026 | 12,85 | 13,15 | 12,85 | 13,00 | 1,56% | - |
| 27.03.2026 | 13,35 | 13,35 | 12,80 | 12,80 | -3,40% | - |
| 26.03.2026 | 13,15 | 13,40 | 12,90 | 13,25 | 0,38% | - |
| 25.03.2026 | 13,35 | 13,50 | 13,05 | 13,20 | -1,12% | - |
| 24.03.2026 | 13,05 | 13,40 | 12,95 | 13,35 | 2,69% | - |
| 23.03.2026 | 12,80 | 13,50 | 12,80 | 13,00 | 0,39% | - |
| 20.03.2026 | 13,40 | 13,70 | 12,90 | 12,95 | -2,63% | - |
| 19.03.2026 | 13,60 | 13,65 | 13,05 | 13,30 | -1,85% | - |
| 18.03.2026 | 13,80 | 13,90 | 13,45 | 13,55 | -1,45% | - |
| 17.03.2026 | 13,70 | 14,05 | 13,50 | 13,75 | 0,00% | - |
| 16.03.2026 | 13,45 | 13,85 | 13,35 | 13,75 | 3,00% | - |
| 13.03.2026 | 13,45 | 13,65 | 13,15 | 13,35 | -0,37% | - |
| 12.03.2026 | 13,45 | 13,50 | 13,30 | 13,40 | -1,11% | - |
| 11.03.2026 | 13,60 | 14,10 | 13,45 | 13,55 | -0,73% | - |
| 10.03.2026 | 13,55 | 14,55 | 13,55 | 13,65 | 0,37% | - |
| 09.03.2026 | 13,90 | 14,00 | 13,30 | 13,60 | -2,86% | - |
| 06.03.2026 | 14,70 | 14,90 | 13,90 | 14,00 | -4,76% | - |
| 05.03.2026 | 15,00 | 15,00 | 14,50 | 14,70 | -2,00% | - |
| 04.03.2026 | 14,70 | 15,15 | 14,65 | 15,00 | 2,74% | - |
| 03.03.2026 | 14,45 | 14,75 | 14,05 | 14,60 | 0,00% | - |
| 02.03.2026 | 14,55 | 14,80 | 14,45 | 14,60 | -0,34% | - |
| 27.02.2026 | 14,90 | 15,05 | 14,50 | 14,65 | -2,33% | - |
| 26.02.2026 | 14,70 | 15,05 | 14,70 | 15,00 | 1,69% | - |
| 25.02.2026 | 14,45 | 14,75 | 14,40 | 14,75 | 2,08% | - |
| 24.02.2026 | 14,30 | 14,60 | 14,25 | 14,45 | 1,05% | - |
| 23.02.2026 | 14,65 | 14,80 | 14,05 | 14,30 | -3,38% | - |
| 20.02.2026 | 14,60 | 15,00 | 14,50 | 14,80 | 1,37% | - |
| 19.02.2026 | 14,50 | 14,60 | 14,10 | 14,60 | 0,69% | - |
| 18.02.2026 | 14,45 | 15,00 | 14,35 | 14,50 | 0,69% | - |
| 17.02.2026 | 13,80 | 14,40 | 13,80 | 14,40 | 3,97% | - |
| 16.02.2026 | 13,85 | 13,85 | 13,75 | 13,85 | -2,12% | - |
| 13.02.2026 | 13,65 | 14,20 | 13,60 | 14,15 | 4,81% | - |
| 12.02.2026 | 13,75 | 14,05 | 13,50 | 13,50 | -1,46% | - |
| 11.02.2026 | 13,85 | 14,05 | 13,70 | 13,70 | -1,79% | - |
| 10.02.2026 | 13,95 | 14,15 | 13,90 | 13,95 | 0,00% | - |
| 09.02.2026 | 14,20 | 14,25 | 13,85 | 13,95 | -2,45% | - |
| 06.02.2026 | 13,95 | 14,30 | 13,80 | 14,30 | 2,88% | - |
| 05.02.2026 | 14,35 | 14,50 | 13,90 | 13,90 | -2,80% | - |
| 04.02.2026 | 13,95 | 14,55 | 13,85 | 14,30 | 2,88% | - |
| 03.02.2026 | 13,65 | 13,95 | 13,60 | 13,90 | 1,83% | - |
| 02.02.2026 | 13,05 | 14,00 | 13,00 | 13,65 | 3,80% | - |
| 30.01.2026 | 13,15 | 13,40 | 13,00 | 13,15 | 1,54% | - |
| 29.01.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -1,52% | - |
| 28.01.2026 | 13,15 | 13,25 | 12,90 | 13,15 | 0,00% | - |
| 27.01.2026 | 13,35 | 13,50 | 13,00 | 13,15 | -2,23% | - |
| 26.01.2026 | 13,35 | 13,45 | 13,20 | 13,45 | 0,00% | - |
| 23.01.2026 | 13,85 | 13,90 | 13,35 | 13,45 | -2,54% | - |
| 22.01.2026 | 14,35 | 14,60 | 13,80 | 13,80 | -2,13% | - |
| 21.01.2026 | 14,15 | 14,35 | 14,00 | 14,10 | 0,36% | - |
| 20.01.2026 | 14,20 | 14,35 | 13,80 | 14,05 | -1,75% | - |
| 19.01.2026 | 14,30 | 14,35 | 14,25 | 14,30 | -2,05% | - |
| 16.01.2026 | 14,55 | 14,85 | 14,35 | 14,60 | 0,34% | - |
| 15.01.2026 | 13,65 | 14,55 | 13,65 | 14,55 | 7,78% | - |
| 14.01.2026 | 13,55 | 13,85 | 13,50 | 13,50 | -0,74% | - |
| 13.01.2026 | 13,55 | 13,70 | 13,45 | 13,60 | 0,37% | - |
| 12.01.2026 | 12,75 | 13,90 | 12,70 | 13,55 | 5,45% | 21.951,00 |
| 09.01.2026 | 13,05 | 13,30 | 12,85 | 12,85 | -2,28% | - |