Echtzeit-Aktienkurs J Jill Inc.
Bid:
Ask:
Aktienkurse zur J Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,92 | 24,52 | 23,87 | 23,96 | -0,17% | 118.478,00 |
| 01.11.2024 | 24,11 | 24,26 | 23,81 | 24,00 | 0,38% | 177.218,00 |
| 31.10.2024 | 24,83 | 24,84 | 23,91 | 23,91 | -3,51% | 107.780,00 |
| 30.10.2024 | 24,85 | 25,14 | 24,68 | 24,78 | -0,44% | 84.166,00 |
| 29.10.2024 | 24,66 | 24,98 | 24,52 | 24,89 | -0,24% | 94.366,00 |
| 28.10.2024 | 24,40 | 25,00 | 24,37 | 24,95 | 2,59% | 79.136,00 |
| 25.10.2024 | 24,59 | 24,69 | 24,14 | 24,32 | -0,41% | 68.800,00 |
| 24.10.2024 | 24,23 | 24,45 | 24,00 | 24,42 | 1,12% | 86.288,00 |
| 23.10.2024 | 24,03 | 24,20 | 23,89 | 24,15 | -0,37% | 127.332,00 |
| 22.10.2024 | 24,63 | 25,50 | 24,04 | 24,24 | -2,38% | 143.830,00 |
| 21.10.2024 | 25,17 | 25,34 | 24,73 | 24,83 | -2,01% | 113.758,00 |
| 18.10.2024 | 24,94 | 25,34 | 24,93 | 25,34 | 2,14% | 94.348,00 |
| 17.10.2024 | 25,35 | 25,71 | 24,79 | 24,81 | -2,32% | 114.262,00 |
| 16.10.2024 | 24,80 | 25,74 | 24,69 | 25,40 | 3,42% | 185.143,00 |
| 15.10.2024 | 24,32 | 25,02 | 24,15 | 24,56 | 1,24% | 146.344,00 |
| 14.10.2024 | 24,91 | 25,00 | 24,25 | 24,26 | -2,41% | 117.856,00 |
| 11.10.2024 | 24,16 | 25,12 | 24,16 | 24,86 | 2,64% | 133.306,00 |
| 10.10.2024 | 24,00 | 24,29 | 23,78 | 24,22 | 0,67% | 125.299,00 |
| 09.10.2024 | 24,02 | 24,22 | 23,66 | 24,06 | 0,12% | 185.741,00 |
| 08.10.2024 | 24,04 | 24,27 | 24,00 | 24,03 | -0,25% | 109.530,00 |
| 07.10.2024 | 24,41 | 24,41 | 23,92 | 24,09 | -1,83% | 106.309,00 |
| 04.10.2024 | 24,35 | 24,76 | 24,29 | 24,54 | 2,00% | 90.216,00 |
| 03.10.2024 | 24,00 | 24,18 | 23,88 | 24,06 | 0,25% | 123.568,00 |
| 02.10.2024 | 24,30 | 25,00 | 23,86 | 24,00 | -2,08% | 143.318,00 |
| 01.10.2024 | 24,61 | 24,81 | 24,42 | 24,51 | -0,65% | 177.180,00 |
| 30.09.2024 | 25,24 | 25,24 | 24,32 | 24,67 | -2,14% | 285.670,00 |
| 27.09.2024 | 24,91 | 25,54 | 24,55 | 25,21 | 2,40% | 198.516,00 |
| 26.09.2024 | 24,60 | 24,93 | 24,30 | 24,62 | 1,99% | 135.843,00 |
| 25.09.2024 | 24,81 | 24,92 | 24,04 | 24,14 | -2,90% | 145.037,00 |
| 24.09.2024 | 24,94 | 25,20 | 24,55 | 24,86 | -0,08% | 165.898,00 |
| 23.09.2024 | 25,05 | 25,34 | 24,44 | 24,88 | -0,99% | 156.854,00 |
| 20.09.2024 | 25,25 | 25,54 | 25,01 | 25,13 | -1,68% | 291.056,00 |
| 19.09.2024 | 26,53 | 26,53 | 25,53 | 25,56 | 0,04% | 163.532,00 |
| 18.09.2024 | 25,43 | 26,39 | 25,37 | 25,55 | -0,08% | 260.993,00 |
| 17.09.2024 | 25,75 | 26,13 | 25,37 | 25,57 | -0,20% | 139.385,00 |
| 16.09.2024 | 25,60 | 26,13 | 25,18 | 25,62 | 0,08% | 225.756,00 |
| 13.09.2024 | 25,26 | 26,44 | 25,16 | 25,60 | 2,65% | 259.668,00 |
| 12.09.2024 | 24,82 | 25,53 | 24,57 | 24,94 | 0,65% | 164.242,00 |
| 11.09.2024 | 24,00 | 25,47 | 24,00 | 24,78 | 2,31% | 281.529,00 |
| 10.09.2024 | 25,50 | 25,72 | 24,10 | 24,22 | -5,02% | 312.784,00 |
| 09.09.2024 | 24,70 | 26,16 | 24,52 | 25,50 | 3,49% | 347.724,00 |
| 06.09.2024 | 26,32 | 26,75 | 24,50 | 24,64 | -7,05% | 451.421,00 |
| 05.09.2024 | 26,55 | 27,28 | 26,14 | 26,51 | -1,08% | 566.067,00 |
| 04.09.2024 | 31,44 | 31,44 | 26,78 | 26,80 | -16,87% | 918.788,00 |
| 03.09.2024 | 32,38 | 32,41 | 31,89 | 32,24 | -0,89% | 164.616,00 |
| 30.08.2024 | 33,19 | 33,44 | 32,16 | 32,53 | -1,93% | 71.829,00 |
| 29.08.2024 | 34,18 | 34,25 | 33,04 | 33,17 | -2,21% | 109.849,00 |
| 28.08.2024 | 34,35 | 34,42 | 33,72 | 33,92 | -2,14% | 99.755,00 |
| 27.08.2024 | 34,09 | 34,67 | 33,95 | 34,66 | 0,52% | 57.410,00 |
| 26.08.2024 | 34,29 | 34,54 | 33,78 | 34,48 | 1,11% | 117.862,00 |
| 23.08.2024 | 33,56 | 34,75 | 33,48 | 34,10 | 2,40% | 103.729,00 |
| 22.08.2024 | 34,15 | 34,15 | 33,25 | 33,30 | -2,40% | 55.101,00 |
| 21.08.2024 | 34,14 | 34,70 | 34,06 | 34,12 | 1,40% | 65.933,00 |
| 20.08.2024 | 34,45 | 35,06 | 33,63 | 33,65 | -2,32% | 92.384,00 |
| 19.08.2024 | 35,43 | 35,59 | 34,20 | 34,45 | -2,90% | 127.758,00 |
| 16.08.2024 | 35,39 | 36,18 | 35,27 | 35,48 | -0,25% | 99.208,00 |
| 15.08.2024 | 34,92 | 35,88 | 34,88 | 35,57 | 4,77% | 69.863,00 |
| 14.08.2024 | 34,01 | 34,33 | 33,26 | 33,95 | -0,35% | 97.949,00 |
| 13.08.2024 | 35,23 | 35,50 | 33,95 | 34,07 | -2,80% | 105.951,00 |
| 12.08.2024 | 35,05 | 36,20 | 34,32 | 35,05 | -1,77% | 227.825,00 |
| 09.08.2024 | 35,23 | 35,69 | 34,89 | 35,68 | 1,71% | 68.404,00 |
| 08.08.2024 | 33,92 | 35,20 | 33,58 | 35,08 | 4,31% | 105.068,00 |
| 07.08.2024 | 34,32 | 34,32 | 33,62 | 33,63 | 0,00% | 94.499,00 |
| 06.08.2024 | 33,61 | 34,18 | 32,94 | 33,63 | -0,03% | 92.617,00 |
| 05.08.2024 | 32,87 | 34,11 | 31,98 | 33,64 | -3,33% | 173.715,00 |
| 02.08.2024 | 35,01 | 35,89 | 34,50 | 34,80 | -4,53% | 159.417,00 |
| 01.08.2024 | 38,52 | 38,53 | 36,45 | 36,45 | -5,20% | 198.816,00 |
| 31.07.2024 | 37,91 | 38,58 | 37,53 | 38,45 | 2,48% | 116.129,00 |
| 30.07.2024 | 38,47 | 38,50 | 37,13 | 37,52 | -2,27% | 87.590,00 |
| 29.07.2024 | 38,93 | 38,93 | 37,93 | 38,39 | -1,03% | 108.632,00 |
| 26.07.2024 | 38,22 | 38,87 | 37,32 | 38,79 | 2,62% | 94.522,00 |
| 25.07.2024 | 38,24 | 38,97 | 37,77 | 37,80 | -0,76% | 100.078,00 |
| 24.07.2024 | 39,09 | 39,20 | 38,08 | 38,09 | -3,79% | 138.078,00 |
| 23.07.2024 | 38,82 | 40,00 | 38,70 | 39,59 | 1,67% | 118.081,00 |
| 22.07.2024 | 38,62 | 39,35 | 38,23 | 38,94 | 1,12% | 206.462,00 |
| 19.07.2024 | 38,88 | 39,14 | 38,15 | 38,51 | -0,67% | 224.515,00 |
| 18.07.2024 | 38,17 | 38,82 | 37,47 | 38,77 | 0,99% | 184.674,00 |
| 17.07.2024 | 38,23 | 39,34 | 38,17 | 38,39 | -0,90% | 135.834,00 |
| 16.07.2024 | 37,72 | 39,21 | 37,72 | 38,74 | 3,31% | 271.697,00 |
| 15.07.2024 | 37,47 | 38,93 | 36,97 | 37,50 | 0,24% | 389.932,00 |
| 12.07.2024 | 37,00 | 37,84 | 36,66 | 37,41 | 2,07% | 171.660,00 |
| 11.07.2024 | 35,25 | 36,65 | 34,79 | 36,65 | 5,80% | 381.067,00 |
| 10.07.2024 | 34,59 | 34,70 | 33,08 | 34,64 | 2,09% | 230.623,00 |
| 09.07.2024 | 34,04 | 34,29 | 33,50 | 33,93 | -0,64% | 156.181,00 |
| 08.07.2024 | 34,42 | 34,44 | 33,42 | 34,15 | 0,44% | 236.382,00 |
| 05.07.2024 | 34,75 | 34,75 | 33,66 | 34,00 | -2,44% | 128.902,00 |
| 03.07.2024 | 35,93 | 36,42 | 34,79 | 34,85 | -2,98% | 93.518,00 |
| 02.07.2024 | 34,90 | 36,15 | 34,65 | 35,92 | 2,63% | 185.300,00 |
| 01.07.2024 | 35,24 | 36,12 | 34,50 | 35,00 | 0,09% | 238.878,00 |
| 28.06.2024 | 34,27 | 35,12 | 33,82 | 34,97 | 3,10% | 609.100,00 |
| 27.06.2024 | 33,77 | 34,22 | 33,35 | 33,92 | 0,24% | 154.706,00 |
| 26.06.2024 | 33,75 | 33,91 | 33,12 | 33,84 | -0,62% | 186.523,00 |
| 25.06.2024 | 34,47 | 34,47 | 33,67 | 34,05 | -0,79% | 147.401,00 |
| 24.06.2024 | 34,22 | 34,97 | 33,54 | 34,32 | 0,67% | 219.385,00 |
| 21.06.2024 | 34,69 | 34,69 | 33,35 | 34,09 | -1,64% | 169.350,00 |
| 20.06.2024 | 33,87 | 34,67 | 33,29 | 34,66 | 2,61% | 306.754,00 |
| 18.06.2024 | 33,88 | 34,49 | 33,44 | 33,78 | -1,34% | 149.030,00 |
| 17.06.2024 | 32,74 | 34,24 | 32,67 | 34,24 | 4,39% | 261.930,00 |
| 14.06.2024 | 31,63 | 33,49 | 31,49 | 32,80 | 2,50% | 361.125,00 |
| 13.06.2024 | 33,37 | 33,49 | 31,60 | 32,00 | -19,09% | 1.508.659,00 |