11,450€
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,60 | 10,90 | 10,40 | 10,70 | 0,47% | - |
| 04.05.2026 | 10,50 | 10,80 | 10,40 | 10,65 | -2,29% | - |
| 30.04.2026 | 10,70 | 10,95 | 10,60 | 10,90 | 0,00% | - |
| 29.04.2026 | 11,30 | 11,40 | 10,80 | 10,90 | -3,54% | - |
| 28.04.2026 | 11,00 | 11,50 | 10,85 | 11,30 | 3,67% | - |
| 27.04.2026 | 11,30 | 11,50 | 10,80 | 10,90 | -3,54% | - |
| 24.04.2026 | 11,10 | 11,35 | 10,90 | 11,30 | 1,80% | - |
| 23.04.2026 | 11,30 | 11,40 | 11,05 | 11,10 | -2,20% | - |
| 22.04.2026 | 11,10 | 11,45 | 11,00 | 11,35 | 2,71% | - |
| 21.04.2026 | 10,70 | 11,40 | 10,70 | 11,05 | 2,31% | - |
| 20.04.2026 | 10,60 | 10,90 | 10,50 | 10,80 | 0,00% | - |
| 17.04.2026 | 10,30 | 11,00 | 10,30 | 10,80 | 4,85% | - |
| 16.04.2026 | 10,30 | 10,65 | 10,30 | 10,30 | -0,96% | - |
| 15.04.2026 | 10,20 | 10,50 | 10,20 | 10,40 | 0,97% | - |
| 14.04.2026 | 10,10 | 10,45 | 10,00 | 10,30 | 0,00% | - |
| 13.04.2026 | 10,05 | 10,50 | 10,00 | 10,30 | 1,48% | - |
| 10.04.2026 | 10,20 | 10,60 | 10,05 | 10,15 | -1,93% | - |
| 09.04.2026 | 9,80 | 10,90 | 9,75 | 10,35 | 4,55% | - |
| 08.04.2026 | 9,68 | 9,95 | 9,60 | 9,90 | 3,66% | - |
| 07.04.2026 | 9,80 | 10,05 | 9,40 | 9,55 | -1,55% | - |
| 02.04.2026 | 9,55 | 9,98 | 9,43 | 9,70 | -0,51% | - |
| 01.04.2026 | 9,93 | 10,08 | 9,00 | 9,75 | -1,27% | - |
| 31.03.2026 | 13,10 | 13,20 | 9,08 | 9,88 | -24,04% | 10.000,00 |
| 30.03.2026 | 12,90 | 13,15 | 12,85 | 13,00 | 1,17% | - |
| 27.03.2026 | 13,25 | 13,45 | 12,80 | 12,85 | -3,75% | - |
| 26.03.2026 | 13,15 | 13,40 | 12,90 | 13,35 | 0,75% | - |
| 25.03.2026 | 13,25 | 13,50 | 13,00 | 13,25 | -0,75% | - |
| 24.03.2026 | 12,95 | 13,45 | 12,85 | 13,35 | 3,09% | - |
| 23.03.2026 | 12,90 | 13,50 | 12,70 | 12,95 | -0,38% | - |
| 20.03.2026 | 13,50 | 13,70 | 12,90 | 13,00 | -3,35% | - |
| 19.03.2026 | 13,50 | 13,70 | 13,05 | 13,45 | -0,74% | - |
| 18.03.2026 | 13,90 | 14,00 | 13,45 | 13,55 | -1,45% | - |
| 17.03.2026 | 13,80 | 14,10 | 13,45 | 13,75 | 0,36% | - |
| 16.03.2026 | 13,55 | 13,90 | 13,35 | 13,70 | 1,86% | - |
| 13.03.2026 | 13,45 | 13,70 | 13,20 | 13,45 | 0,00% | - |
| 12.03.2026 | 13,45 | 13,55 | 13,25 | 13,45 | -0,74% | - |
| 11.03.2026 | 13,60 | 14,10 | 13,45 | 13,55 | -0,73% | - |
| 10.03.2026 | 13,65 | 14,55 | 13,45 | 13,65 | 0,74% | - |
| 09.03.2026 | 13,90 | 14,05 | 13,30 | 13,55 | -3,21% | - |
| 06.03.2026 | 14,60 | 14,90 | 13,90 | 14,00 | -4,11% | 752,00 |
| 05.03.2026 | 14,95 | 15,10 | 14,50 | 14,60 | -2,34% | - |
| 04.03.2026 | 14,70 | 15,15 | 14,65 | 14,95 | 1,70% | - |
| 03.03.2026 | 14,40 | 14,80 | 14,00 | 14,70 | 0,34% | - |
| 02.03.2026 | 14,55 | 14,90 | 14,45 | 14,65 | 0,34% | - |
| 27.02.2026 | 15,05 | 15,05 | 14,45 | 14,60 | -2,67% | - |
| 26.02.2026 | 14,70 | 15,05 | 14,65 | 15,00 | 1,69% | - |
| 25.02.2026 | 14,55 | 14,80 | 14,35 | 14,75 | 1,72% | - |
| 24.02.2026 | 14,30 | 14,60 | 14,25 | 14,50 | 1,40% | - |
| 23.02.2026 | 14,70 | 14,85 | 14,00 | 14,30 | -3,38% | - |
| 20.02.2026 | 14,70 | 15,00 | 14,50 | 14,80 | 1,72% | - |
| 19.02.2026 | 14,30 | 14,65 | 14,05 | 14,55 | 0,34% | - |
| 18.02.2026 | 14,40 | 15,00 | 14,30 | 14,50 | 0,69% | - |
| 17.02.2026 | 13,70 | 14,40 | 13,70 | 14,40 | 3,97% | - |
| 16.02.2026 | 13,85 | 13,85 | 13,75 | 13,85 | 0,36% | - |
| 13.02.2026 | 13,50 | 14,25 | 13,50 | 13,80 | 1,47% | - |
| 12.02.2026 | 13,60 | 14,05 | 13,50 | 13,60 | -0,73% | - |
| 11.02.2026 | 13,80 | 14,10 | 13,70 | 13,70 | -1,44% | - |
| 10.02.2026 | 13,95 | 14,15 | 13,85 | 13,90 | -0,71% | - |
| 09.02.2026 | 14,20 | 14,30 | 13,80 | 14,00 | -1,41% | - |
| 06.02.2026 | 13,80 | 14,30 | 13,75 | 14,20 | 1,79% | - |
| 05.02.2026 | 14,30 | 14,50 | 13,95 | 13,95 | -2,45% | 454,00 |
| 04.02.2026 | 13,80 | 14,65 | 13,80 | 14,30 | 2,88% | - |
| 03.02.2026 | 13,50 | 14,00 | 13,50 | 13,90 | 2,21% | - |
| 02.02.2026 | 13,00 | 14,00 | 13,00 | 13,60 | 3,82% | - |
| 30.01.2026 | 13,15 | 13,40 | 12,95 | 13,10 | -0,76% | - |
| 29.01.2026 | 12,95 | 13,25 | 12,80 | 13,20 | 1,15% | - |
| 28.01.2026 | 13,15 | 13,25 | 12,90 | 13,05 | -0,38% | - |
| 27.01.2026 | 13,40 | 13,50 | 13,05 | 13,10 | -2,24% | - |
| 26.01.2026 | 13,35 | 13,45 | 13,20 | 13,40 | 0,37% | - |
| 23.01.2026 | 13,85 | 13,95 | 13,35 | 13,35 | -3,26% | - |
| 22.01.2026 | 14,20 | 14,60 | 13,80 | 13,80 | -3,50% | - |
| 21.01.2026 | 14,00 | 14,40 | 13,95 | 14,30 | 1,42% | - |
| 20.01.2026 | 14,20 | 14,35 | 13,85 | 14,10 | -1,74% | - |
| 19.01.2026 | 14,40 | 14,45 | 14,30 | 14,35 | -1,03% | - |
| 16.01.2026 | 14,40 | 14,80 | 14,35 | 14,50 | 0,00% | - |
| 15.01.2026 | 13,50 | 14,60 | 13,50 | 14,50 | 6,62% | - |
| 14.01.2026 | 13,55 | 13,85 | 13,40 | 13,60 | 0,00% | - |
| 13.01.2026 | 13,40 | 13,70 | 13,40 | 13,60 | 0,74% | - |
| 12.01.2026 | 12,60 | 13,90 | 12,55 | 13,50 | 5,47% | 8.000,00 |
| 09.01.2026 | 12,90 | 13,35 | 12,80 | 12,80 | -2,29% | - |
| 08.01.2026 | 12,20 | 13,20 | 12,20 | 13,10 | 5,65% | - |
| 07.01.2026 | 12,40 | 12,40 | 12,05 | 12,40 | 0,00% | - |
| 06.01.2026 | 11,90 | 12,40 | 11,70 | 12,40 | 5,08% | - |
| 05.01.2026 | 11,70 | 12,20 | 11,70 | 11,80 | 0,00% | - |
| 02.01.2026 | 11,70 | 11,90 | 11,60 | 11,80 | -2,07% | - |
| 30.12.2025 | 11,90 | 12,05 | 11,90 | 12,05 | 0,42% | - |
| 29.12.2025 | 12,30 | 12,35 | 11,90 | 12,00 | 0,00% | - |
| 23.12.2025 | 12,00 | 12,50 | 11,85 | 12,00 | -0,41% | 5.750,00 |
| 22.12.2025 | 12,45 | 12,75 | 12,05 | 12,05 | -3,21% | - |
| 19.12.2025 | 12,70 | 13,05 | 12,30 | 12,45 | -1,97% | - |
| 18.12.2025 | 12,20 | 12,70 | 12,15 | 12,70 | 2,42% | - |
| 17.12.2025 | 12,25 | 12,55 | 12,10 | 12,40 | 1,64% | - |
| 16.12.2025 | 11,60 | 12,40 | 11,60 | 12,20 | 3,39% | - |
| 15.12.2025 | 11,90 | 12,25 | 11,70 | 11,80 | -1,67% | 8.500,00 |
| 12.12.2025 | 11,90 | 12,35 | 11,90 | 12,00 | 0,00% | - |
| 11.12.2025 | 12,10 | 12,35 | 11,60 | 12,00 | -1,64% | - |
| 10.12.2025 | 14,15 | 14,20 | 12,15 | 12,20 | -13,48% | 6.300,00 |
| 09.12.2025 | 14,00 | 14,40 | 13,95 | 14,10 | 0,71% | 500,00 |
| 08.12.2025 | 13,80 | 14,15 | 13,80 | 14,00 | 0,72% | - |
| 05.12.2025 | 13,70 | 14,30 | 13,70 | 13,90 | 0,00% | - |