17,100€
0,29%
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16,75 | 17,30 | 16,25 | 17,05 | 2,71% | - |
| 03.09.2026 | 16,65 | 16,65 | 16,40 | 16,60 | -1,48% | - |
| 01.09.2026 | 16,90 | 16,90 | 16,60 | 16,85 | 1,20% | - |
| 31.08.2026 | 17,05 | 17,25 | 16,40 | 16,65 | -2,63% | - |
| 28.08.2026 | 17,05 | 17,10 | 16,80 | 17,10 | 3,64% | - |
| 27.08.2026 | 17,15 | 17,15 | 16,30 | 16,50 | -5,44% | - |
| 21.08.2026 | 17,45 | 17,45 | 17,20 | 17,45 | 0,87% | - |
| 20.08.2026 | 17,55 | 17,55 | 17,30 | 17,30 | 0,29% | - |
| 19.08.2026 | 17,30 | 17,50 | 17,00 | 17,25 | 7,48% | - |
| 17.08.2026 | 16,35 | 16,60 | 15,85 | 16,05 | -0,31% | - |
| 14.08.2026 | 16,45 | 16,65 | 16,05 | 16,10 | -1,23% | - |
| 12.08.2026 | 16,50 | 16,50 | 16,30 | 16,30 | 2,19% | - |
| 11.08.2026 | 16,25 | 16,25 | 15,70 | 15,95 | -0,31% | - |
| 07.08.2026 | 16,25 | 16,25 | 16,00 | 16,00 | -5,04% | - |
| 05.08.2026 | 16,75 | 16,85 | 16,50 | 16,85 | 2,12% | - |
| 04.08.2026 | 16,15 | 16,70 | 15,90 | 16,50 | 3,13% | - |
| 03.08.2026 | 15,95 | 16,70 | 15,70 | 16,00 | 0,31% | - |
| 30.07.2026 | 16,05 | 16,20 | 14,80 | 15,95 | -2,74% | - |
| 29.07.2026 | 16,35 | 16,60 | 15,85 | 16,40 | 6,15% | - |
| 28.07.2026 | 15,45 | 15,55 | 15,20 | 15,45 | 9,57% | - |
| 21.07.2026 | 14,10 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 20.07.2026 | 14,05 | 15,00 | 13,70 | 13,90 | -3,47% | - |
| 17.07.2026 | 14,60 | 14,80 | 13,35 | 14,40 | 0,70% | - |
| 15.07.2026 | 13,85 | 14,35 | 12,75 | 14,30 | 0,70% | - |
| 14.07.2026 | 14,00 | 14,40 | 13,80 | 14,20 | 3,27% | - |
| 10.07.2026 | 13,85 | 13,90 | 13,70 | 13,75 | 0,00% | - |
| 08.07.2026 | 13,70 | 13,90 | 13,45 | 13,75 | -3,17% | - |
| 06.07.2026 | 14,45 | 14,55 | 14,00 | 14,20 | -2,07% | - |
| 02.07.2026 | 14,25 | 14,50 | 13,70 | 14,50 | 1,40% | - |
| 01.07.2026 | 13,85 | 14,35 | 13,10 | 14,30 | 1,78% | - |
| 30.06.2026 | 14,05 | 14,15 | 13,90 | 14,05 | 1,08% | - |
| 29.06.2026 | 14,05 | 14,05 | 13,30 | 13,90 | 5,70% | - |
| 26.06.2026 | 13,25 | 13,25 | 13,10 | 13,15 | 0,00% | - |
| 24.06.2026 | 12,75 | 13,15 | 12,60 | 13,15 | 3,54% | - |
| 22.06.2026 | 12,90 | 13,05 | 12,55 | 12,70 | -1,17% | - |
| 18.06.2026 | 12,65 | 13,05 | 12,50 | 12,85 | -1,53% | - |
| 17.06.2026 | 12,75 | 13,05 | 11,65 | 13,05 | 4,40% | - |
| 16.06.2026 | 12,65 | 12,70 | 12,50 | 12,50 | 9,17% | - |
| 10.06.2026 | 11,45 | 11,65 | 10,10 | 11,45 | -5,76% | - |
| 09.06.2026 | 11,75 | 12,20 | 11,60 | 12,15 | 5,19% | - |
| 08.06.2026 | 11,30 | 11,55 | 11,20 | 11,55 | 1,32% | - |
| 03.06.2026 | 11,45 | 11,65 | 11,25 | 11,40 | 2,24% | - |
| 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% | - |