17,050€
0,89%
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 17,05 | 17,25 | 16,45 | 16,95 | -0,88% | - |
| 07.09.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,44% | - |
| 04.09.2026 | 16,70 | 17,55 | 16,25 | 17,35 | 5,79% | - |
| 03.09.2026 | 16,60 | 16,70 | 16,15 | 16,40 | 0,31% | - |
| 02.09.2026 | 16,80 | 16,95 | 16,30 | 16,35 | -1,51% | - |
| 01.09.2026 | 16,85 | 16,90 | 16,10 | 16,60 | 0,00% | - |
| 31.08.2026 | 17,00 | 17,20 | 16,35 | 16,60 | -2,92% | - |
| 28.08.2026 | 17,00 | 17,10 | 16,70 | 17,10 | 3,64% | - |
| 27.08.2026 | 17,10 | 17,15 | 16,30 | 16,50 | -2,94% | - |
| 26.08.2026 | 16,90 | 17,05 | 16,75 | 17,00 | 0,89% | - |
| 25.08.2026 | 17,20 | 17,35 | 16,75 | 16,85 | -2,32% | - |
| 24.08.2026 | 17,30 | 17,85 | 17,05 | 17,25 | -0,58% | - |
| 21.08.2026 | 17,40 | 17,55 | 16,85 | 17,35 | -0,86% | - |
| 20.08.2026 | 17,50 | 17,55 | 16,85 | 17,50 | 0,57% | - |
| 19.08.2026 | 17,25 | 17,60 | 17,15 | 17,40 | 1,46% | - |
| 18.08.2026 | 16,10 | 17,25 | 15,85 | 17,15 | 6,52% | - |
| 17.08.2026 | 16,30 | 16,35 | 15,85 | 16,10 | -0,62% | - |
| 14.08.2026 | 16,40 | 16,55 | 16,00 | 16,20 | -0,61% | - |
| 13.08.2026 | 16,20 | 16,80 | 15,85 | 16,30 | 0,93% | - |
| 12.08.2026 | 16,45 | 16,55 | 16,10 | 16,15 | -1,52% | - |
| 11.08.2026 | 16,20 | 16,40 | 15,70 | 16,40 | 0,92% | - |
| 10.08.2026 | 16,40 | 16,45 | 16,00 | 16,25 | -0,61% | - |
| 07.08.2026 | 16,20 | 16,50 | 16,00 | 16,35 | -1,21% | - |
| 06.08.2026 | 16,70 | 16,75 | 16,35 | 16,55 | 0,30% | - |
| 05.08.2026 | 16,70 | 16,80 | 16,35 | 16,50 | 0,30% | - |
| 04.08.2026 | 16,10 | 16,70 | 16,05 | 16,45 | 1,86% | - |
| 03.08.2026 | 15,90 | 16,45 | 15,85 | 16,15 | 2,87% | - |
| 31.07.2026 | 15,45 | 16,10 | 15,30 | 15,70 | -0,63% | - |
| 30.07.2026 | 16,00 | 16,20 | 15,60 | 15,80 | -1,56% | - |
| 29.07.2026 | 16,30 | 16,60 | 16,00 | 16,05 | -0,93% | - |
| 28.07.2026 | 15,40 | 16,45 | 15,35 | 16,20 | 4,52% | - |
| 27.07.2026 | 14,90 | 15,55 | 14,75 | 15,50 | 4,03% | - |
| 24.07.2026 | 14,55 | 14,95 | 14,15 | 14,90 | 2,05% | - |
| 23.07.2026 | 14,40 | 14,65 | 14,25 | 14,60 | 0,34% | - |
| 22.07.2026 | 14,25 | 14,55 | 14,15 | 14,55 | 2,46% | - |
| 21.07.2026 | 14,05 | 14,20 | 13,70 | 14,20 | 0,71% | - |
| 20.07.2026 | 13,65 | 14,65 | 13,35 | 14,10 | -2,76% | - |
| 17.07.2026 | 14,60 | 14,75 | 14,30 | 14,50 | -0,34% | - |
| 16.07.2026 | 14,35 | 14,90 | 14,10 | 14,55 | 0,34% | - |
| 15.07.2026 | 13,85 | 14,55 | 13,75 | 14,50 | 4,32% | - |
| 14.07.2026 | 14,00 | 14,45 | 13,85 | 13,90 | -1,07% | - |
| 13.07.2026 | 14,25 | 14,35 | 13,60 | 14,05 | -0,71% | - |
| 10.07.2026 | 13,85 | 14,25 | 13,45 | 14,15 | 2,54% | - |
| 09.07.2026 | 13,95 | 14,00 | 13,50 | 13,80 | 0,73% | - |
| 08.07.2026 | 13,65 | 13,90 | 13,45 | 13,70 | 1,11% | - |
| 07.07.2026 | 13,85 | 14,10 | 13,45 | 13,55 | -2,17% | - |
| 06.07.2026 | 14,45 | 14,55 | 13,65 | 13,85 | -4,15% | - |
| 03.07.2026 | 14,45 | 14,45 | 14,35 | 14,45 | 0,70% | - |
| 02.07.2026 | 14,25 | 14,60 | 13,55 | 14,35 | -0,69% | - |
| 01.07.2026 | 13,85 | 14,65 | 13,50 | 14,45 | 6,25% | - |
| 30.06.2026 | 14,05 | 14,15 | 13,50 | 13,60 | -2,16% | - |
| 29.06.2026 | 14,00 | 14,10 | 13,35 | 13,90 | 0,00% | - |
| 26.06.2026 | 13,25 | 14,15 | 13,15 | 13,90 | 4,12% | - |
| 25.06.2026 | 13,15 | 13,35 | 12,90 | 13,35 | 1,52% | - |
| 24.06.2026 | 12,70 | 13,20 | 12,55 | 13,15 | 3,14% | - |
| 23.06.2026 | 12,65 | 13,00 | 12,60 | 12,75 | 0,00% | - |
| 22.06.2026 | 12,90 | 13,05 | 12,60 | 12,75 | -0,78% | - |
| 19.06.2026 | 12,95 | 13,00 | 12,85 | 12,85 | -0,77% | - |
| 18.06.2026 | 12,65 | 13,05 | 12,60 | 12,95 | 4,02% | - |
| 17.06.2026 | 12,75 | 13,10 | 12,30 | 12,45 | -2,35% | - |
| 16.06.2026 | 12,65 | 12,85 | 12,35 | 12,75 | 0,79% | - |
| 15.06.2026 | 12,85 | 13,05 | 12,45 | 12,65 | -0,78% | - |
| 12.06.2026 | 12,65 | 12,95 | 12,45 | 12,75 | 4,94% | - |
| 11.06.2026 | 11,80 | 12,30 | 11,55 | 12,15 | 6,11% | - |
| 10.06.2026 | 11,45 | 11,75 | 10,10 | 11,45 | -2,14% | - |
| 09.06.2026 | 11,75 | 12,10 | 11,40 | 11,70 | -0,85% | - |
| 08.06.2026 | 11,30 | 11,80 | 11,25 | 11,80 | 5,36% | - |
| 05.06.2026 | 11,40 | 11,45 | 11,20 | 11,20 | -2,18% | - |
| 04.06.2026 | 11,25 | 11,55 | 11,00 | 11,45 | -0,43% | - |
| 03.06.2026 | 11,45 | 11,55 | 11,40 | 11,50 | 0,88% | - |
| 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% | - |