11,450€
2,69%
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 11,45 | 11,50 | 11,30 | 11,45 | 2,69% | - |
| 02.06.2026 | 11,15 | 11,15 | 11,00 | 11,15 | 1,83% | - |
| 01.06.2026 | 10,90 | 10,95 | 10,70 | 10,95 | -3,95% | - |
| 28.05.2026 | 11,15 | 11,45 | 10,90 | 11,40 | 0,88% | - |
| 27.05.2026 | 10,90 | 11,30 | 10,80 | 11,30 | 3,67% | - |
| 26.05.2026 | 10,75 | 11,00 | 10,70 | 10,90 | 0,93% | - |
| 25.05.2026 | 10,75 | 10,80 | 10,60 | 10,80 | 5,37% | - |
| 18.05.2026 | 10,30 | 10,55 | 10,20 | 10,25 | -1,44% | - |
| 14.05.2026 | 10,20 | 10,50 | 10,10 | 10,40 | 3,48% | - |
| 13.05.2026 | 10,08 | 10,30 | 9,90 | 10,05 | -4,74% | - |
| 05.05.2026 | 10,60 | 10,85 | 10,30 | 10,55 | 0,00% | - |
| 04.05.2026 | 10,60 | 10,65 | 10,40 | 10,55 | -1,86% | - |
| 30.04.2026 | 10,80 | 10,90 | 10,65 | 10,75 | -2,27% | - |
| 29.04.2026 | 11,30 | 11,30 | 10,95 | 11,00 | -3,08% | - |
| 28.04.2026 | 10,90 | 11,45 | 10,80 | 11,35 | 2,71% | - |
| 27.04.2026 | 11,25 | 11,45 | 10,80 | 11,05 | -1,78% | - |
| 24.04.2026 | 11,10 | 11,30 | 10,90 | 11,25 | 1,35% | - |
| 23.04.2026 | 11,30 | 11,45 | 11,05 | 11,10 | -1,77% | - |
| 22.04.2026 | 11,05 | 11,30 | 10,90 | 11,30 | 2,26% | - |
| 21.04.2026 | 10,80 | 11,35 | 10,70 | 11,05 | 2,31% | - |
| 20.04.2026 | 10,70 | 10,85 | 10,48 | 10,80 | -0,92% | - |
| 17.04.2026 | 10,40 | 11,00 | 10,30 | 10,90 | 4,31% | - |
| 16.04.2026 | 10,40 | 10,60 | 10,30 | 10,45 | 0,48% | - |
| 15.04.2026 | 10,30 | 10,50 | 10,20 | 10,40 | 1,46% | - |
| 14.04.2026 | 10,20 | 10,30 | 9,98 | 10,25 | 0,00% | - |
| 13.04.2026 | 10,05 | 10,45 | 9,90 | 10,25 | 0,00% | - |
| 10.04.2026 | 10,30 | 10,60 | 10,10 | 10,25 | -2,84% | - |
| 09.04.2026 | 9,85 | 10,65 | 9,73 | 10,55 | 8,21% | - |
| 08.04.2026 | 9,63 | 9,95 | 9,55 | 9,75 | 1,56% | - |
| 07.04.2026 | 9,90 | 10,08 | 9,40 | 9,60 | -3,27% | - |
| 02.04.2026 | 9,68 | 9,95 | 9,43 | 9,93 | 5,31% | - |
| 01.04.2026 | 9,90 | 10,13 | 9,28 | 9,43 | -9,38% | - |
| 31.03.2026 | 13,15 | 13,15 | 10,40 | 10,40 | -20,00% | - |
| 30.03.2026 | 12,85 | 13,05 | 12,70 | 13,00 | 0,39% | - |
| 27.03.2026 | 13,35 | 13,35 | 9,75 | 12,95 | -1,52% | - |
| 26.03.2026 | 13,15 | 13,35 | 12,90 | 13,15 | 0,38% | - |
| 25.03.2026 | 13,35 | 13,45 | 13,00 | 13,10 | -1,87% | - |
| 24.03.2026 | 12,95 | 13,35 | 12,95 | 13,35 | 1,91% | - |
| 23.03.2026 | 12,80 | 13,30 | 12,80 | 13,10 | 0,38% | - |
| 20.03.2026 | 13,50 | 13,70 | 13,05 | 13,05 | -1,51% | - |
| 19.03.2026 | 13,60 | 13,60 | 13,05 | 13,25 | -2,57% | - |
| 18.03.2026 | 13,80 | 13,90 | 13,45 | 13,60 | -1,45% | - |
| 17.03.2026 | 13,70 | 14,05 | 13,50 | 13,80 | 0,73% | - |
| 16.03.2026 | 13,40 | 13,85 | 13,35 | 13,70 | 2,62% | - |
| 13.03.2026 | 13,45 | 13,70 | 13,20 | 13,35 | -1,11% | - |
| 12.03.2026 | 13,45 | 13,50 | 13,25 | 13,50 | 0,00% | - |
| 11.03.2026 | 13,60 | 14,05 | 13,50 | 13,50 | -1,46% | - |
| 10.03.2026 | 13,55 | 14,55 | 13,50 | 13,70 | 1,86% | - |
| 09.03.2026 | 13,90 | 14,00 | 13,35 | 13,45 | -3,93% | - |
| 06.03.2026 | 14,70 | 14,85 | 13,90 | 14,00 | -6,67% | - |
| 05.03.2026 | 15,00 | 15,00 | 14,80 | 15,00 | -0,66% | - |
| 04.03.2026 | 14,70 | 15,15 | 14,50 | 15,10 | 4,50% | - |
| 03.03.2026 | 14,45 | 14,45 | 14,30 | 14,45 | -2,03% | - |
| 02.03.2026 | 14,55 | 14,80 | 14,40 | 14,75 | -1,99% | - |
| 27.02.2026 | 14,90 | 15,05 | 14,70 | 15,05 | 1,69% | - |
| 26.02.2026 | 14,70 | 14,90 | 14,50 | 14,80 | 1,72% | - |
| 25.02.2026 | 14,45 | 14,65 | 14,30 | 14,55 | 0,00% | - |
| 24.02.2026 | 14,30 | 14,55 | 14,20 | 14,55 | -1,36% | - |
| 23.02.2026 | 14,65 | 14,75 | 14,50 | 14,75 | -0,67% | - |
| 20.02.2026 | 14,60 | 14,85 | 14,40 | 14,85 | 2,77% | - |
| 19.02.2026 | 14,50 | 14,55 | 14,10 | 14,45 | -3,02% | - |
| 18.02.2026 | 14,45 | 14,95 | 14,30 | 14,90 | 5,30% | - |
| 17.02.2026 | 13,80 | 14,35 | 13,70 | 14,15 | 2,17% | - |
| 16.02.2026 | 13,80 | 13,85 | 13,70 | 13,85 | -1,77% | - |
| 13.02.2026 | 13,65 | 14,20 | 13,50 | 14,10 | 1,81% | - |
| 12.02.2026 | 13,75 | 13,85 | 13,20 | 13,85 | 0,73% | - |
| 11.02.2026 | 13,85 | 14,05 | 13,70 | 13,75 | -1,43% | - |
| 10.02.2026 | 13,95 | 14,10 | 13,80 | 13,95 | -0,71% | - |
| 09.02.2026 | 14,20 | 14,35 | 14,00 | 14,05 | -0,71% | - |
| 06.02.2026 | 13,95 | 14,20 | 13,75 | 14,15 | -1,39% | - |
| 05.02.2026 | 14,35 | 14,35 | 14,20 | 14,35 | 0,35% | - |
| 04.02.2026 | 13,95 | 14,60 | 13,80 | 14,30 | 4,38% | - |
| 03.02.2026 | 13,65 | 13,70 | 13,50 | 13,70 | 0,37% | - |
| 02.02.2026 | 13,05 | 13,95 | 12,90 | 13,65 | 3,80% | - |
| 30.01.2026 | 13,15 | 13,35 | 13,00 | 13,15 | 0,77% | - |
| 29.01.2026 | 12,95 | 13,80 | 12,75 | 13,05 | 0,00% | - |
| 28.01.2026 | 13,15 | 13,25 | 12,95 | 13,05 | -0,38% | - |
| 27.01.2026 | 13,35 | 13,45 | 13,00 | 13,10 | -1,87% | - |
| 26.01.2026 | 13,35 | 13,35 | 13,20 | 13,35 | -1,48% | - |
| 23.01.2026 | 13,85 | 13,85 | 13,50 | 13,55 | -5,90% | - |
| 22.01.2026 | 14,35 | 14,55 | 14,20 | 14,40 | 2,49% | - |
| 21.01.2026 | 14,15 | 14,35 | 14,00 | 14,05 | -0,71% | - |
| 20.01.2026 | 14,20 | 14,35 | 13,30 | 14,15 | -1,05% | - |
| 19.01.2026 | 14,30 | 14,30 | 14,10 | 14,30 | -2,39% | - |
| 16.01.2026 | 14,55 | 14,70 | 14,40 | 14,65 | 3,17% | - |
| 15.01.2026 | 13,65 | 14,50 | 13,50 | 14,20 | 4,03% | - |
| 14.01.2026 | 13,55 | 13,85 | 13,20 | 13,65 | 0,74% | - |
| 13.01.2026 | 13,55 | 13,65 | 13,20 | 13,55 | -1,45% | - |
| 12.01.2026 | 12,75 | 13,80 | 12,60 | 13,75 | 5,36% | - |
| 09.01.2026 | 13,05 | 13,20 | 12,85 | 13,05 | 1,16% | - |
| 08.01.2026 | 12,35 | 12,95 | 12,20 | 12,90 | 5,31% | - |
| 07.01.2026 | 12,35 | 12,40 | 12,15 | 12,25 | 1,66% | - |
| 06.01.2026 | 11,80 | 12,15 | 11,70 | 12,05 | 0,84% | - |
| 05.01.2026 | 11,80 | 12,15 | 11,70 | 11,95 | 1,70% | - |
| 02.01.2026 | 11,70 | 11,90 | 11,60 | 11,75 | -2,49% | - |
| 30.12.2025 | 12,00 | 12,05 | 11,80 | 12,05 | 0,00% | - |
| 29.12.2025 | 12,20 | 12,20 | 11,95 | 12,05 | -0,41% | - |
| 23.12.2025 | 12,10 | 12,15 | 11,90 | 12,10 | -1,22% | - |
| 22.12.2025 | 12,50 | 12,65 | 12,25 | 12,25 | -3,92% | - |
| 19.12.2025 | 12,65 | 13,05 | 12,50 | 12,75 | 4,08% | - |