15,048$
0,59%
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 14,95 | 15,06 | 14,66 | 14,96 | 1,36% | 60.894,00 |
| 27.03.2026 | 15,21 | 15,35 | 14,73 | 14,76 | -3,84% | 76.652,00 |
| 26.03.2026 | 15,01 | 15,38 | 14,99 | 15,35 | 0,46% | 72.748,00 |
| 25.03.2026 | 15,17 | 15,48 | 15,09 | 15,28 | -0,46% | 19.837,00 |
| 24.03.2026 | 15,22 | 15,55 | 15,09 | 15,35 | 1,79% | 53.313,00 |
| 23.03.2026 | 15,15 | 15,83 | 14,98 | 15,08 | 0,94% | 76.366,00 |
| 20.03.2026 | 15,61 | 15,69 | 14,87 | 14,94 | -4,72% | 112.322,00 |
| 19.03.2026 | 15,48 | 15,85 | 15,10 | 15,68 | 1,16% | 29.087,00 |
| 18.03.2026 | 15,95 | 15,95 | 15,43 | 15,50 | -2,52% | 32.908,00 |
| 17.03.2026 | 15,54 | 16,16 | 15,49 | 15,90 | 0,95% | 63.124,00 |
| 16.03.2026 | 15,53 | 15,94 | 15,40 | 15,75 | 2,87% | 47.885,00 |
| 13.03.2026 | 15,71 | 15,71 | 14,94 | 15,31 | -0,91% | 43.165,00 |
| 12.03.2026 | 15,52 | 15,65 | 15,26 | 15,45 | -1,28% | 39.330,00 |
| 11.03.2026 | 16,00 | 16,07 | 15,56 | 15,65 | -1,45% | 52.220,00 |
| 10.03.2026 | 15,74 | 17,06 | 15,74 | 15,88 | 0,57% | 79.593,00 |
| 09.03.2026 | 15,86 | 16,12 | 15,40 | 15,79 | -3,07% | 58.606,00 |
| 06.03.2026 | 16,74 | 16,74 | 16,15 | 16,29 | -4,40% | 36.713,00 |
| 05.03.2026 | 17,17 | 17,17 | 16,82 | 17,04 | -2,24% | 36.941,00 |
| 04.03.2026 | 17,35 | 17,63 | 17,13 | 17,43 | 1,75% | 53.148,00 |
| 03.03.2026 | 16,67 | 17,18 | 16,24 | 17,13 | 0,65% | 53.816,00 |
| 02.03.2026 | 17,06 | 17,32 | 16,96 | 17,02 | -1,45% | 34.795,00 |
| 27.02.2026 | 17,50 | 17,72 | 17,24 | 17,27 | -2,43% | 29.866,00 |
| 26.02.2026 | 17,44 | 17,78 | 17,42 | 17,70 | 1,72% | 27.455,00 |
| 25.02.2026 | 16,98 | 17,43 | 16,98 | 17,40 | 1,99% | 25.156,00 |
| 24.02.2026 | 16,83 | 17,15 | 16,83 | 17,06 | 1,37% | 29.119,00 |
| 23.02.2026 | 17,28 | 17,28 | 16,61 | 16,83 | -3,50% | 36.734,00 |
| 20.02.2026 | 17,16 | 17,70 | 16,97 | 17,44 | 1,69% | 43.230,00 |
| 19.02.2026 | 16,97 | 17,25 | 16,57 | 17,15 | 0,35% | 51.981,00 |
| 18.02.2026 | 16,96 | 17,69 | 16,84 | 17,09 | 0,12% | 78.093,00 |
| 17.02.2026 | 16,49 | 17,09 | 16,47 | 17,07 | 4,34% | 34.748,00 |
| 13.02.2026 | 16,17 | 16,87 | 16,17 | 16,36 | 0,99% | 64.329,00 |
| 12.02.2026 | 16,50 | 16,76 | 15,92 | 16,20 | -0,37% | 42.592,00 |
| 11.02.2026 | 16,71 | 16,77 | 16,24 | 16,26 | -1,57% | 37.723,00 |
| 10.02.2026 | 16,78 | 16,80 | 16,52 | 16,52 | -0,84% | 28.824,00 |
| 09.02.2026 | 16,81 | 17,03 | 16,52 | 16,66 | -0,83% | 51.156,00 |
| 06.02.2026 | 16,59 | 16,91 | 16,45 | 16,80 | 2,07% | 24.999,00 |
| 05.02.2026 | 17,00 | 17,14 | 16,46 | 16,46 | -2,60% | 49.115,00 |
| 04.02.2026 | 16,63 | 17,19 | 15,99 | 16,90 | 2,74% | 76.197,00 |
| 03.02.2026 | 15,98 | 16,49 | 15,98 | 16,45 | 2,24% | 41.473,00 |
| 02.02.2026 | 15,54 | 16,53 | 15,54 | 16,09 | 3,07% | 73.089,00 |
| 30.01.2026 | 15,68 | 16,12 | 15,42 | 15,61 | -1,01% | 64.889,00 |
| 29.01.2026 | 15,56 | 15,79 | 15,39 | 15,77 | 1,61% | 34.686,00 |
| 28.01.2026 | 15,79 | 15,79 | 15,41 | 15,52 | -1,52% | 69.258,00 |
| 27.01.2026 | 15,91 | 15,91 | 15,63 | 15,76 | -1,01% | 31.759,00 |
| 26.01.2026 | 15,76 | 16,01 | 15,63 | 15,92 | 0,57% | 36.979,00 |
| 23.01.2026 | 16,20 | 16,29 | 15,80 | 15,83 | -2,82% | 34.860,00 |
| 22.01.2026 | 16,92 | 17,06 | 16,19 | 16,29 | -2,80% | 63.237,00 |
| 21.01.2026 | 16,71 | 16,81 | 16,39 | 16,76 | 1,21% | 69.433,00 |
| 20.01.2026 | 16,51 | 16,86 | 16,23 | 16,56 | -0,41% | 75.157,00 |
| 19.01.2026 | 16,59 | 16,66 | 16,59 | 16,63 | -0,72% | - |
| 16.01.2026 | 16,94 | 17,23 | 16,69 | 16,75 | -0,77% | 103.989,00 |
| 15.01.2026 | 15,89 | 16,94 | 15,89 | 16,88 | 6,36% | 168.720,00 |
| 14.01.2026 | 16,10 | 16,10 | 15,65 | 15,87 | 0,13% | 68.020,00 |
| 13.01.2026 | 15,72 | 15,99 | 15,68 | 15,85 | 0,38% | 78.739,00 |
| 12.01.2026 | 15,42 | 16,12 | 15,20 | 15,79 | 5,55% | 96.249,00 |
| 09.01.2026 | 15,10 | 15,50 | 14,87 | 14,96 | -1,71% | 88.507,00 |
| 08.01.2026 | 14,41 | 15,39 | 14,36 | 15,22 | 5,40% | 85.325,00 |
| 07.01.2026 | 14,35 | 14,49 | 14,01 | 14,44 | -0,21% | 68.661,00 |
| 06.01.2026 | 13,83 | 14,49 | 13,68 | 14,47 | 4,48% | 105.712,00 |
| 05.01.2026 | 13,91 | 14,19 | 13,75 | 13,85 | 0,44% | 71.368,00 |
| 02.01.2026 | 13,82 | 13,99 | 13,67 | 13,79 | 0,51% | 60.862,00 |
| 31.12.2025 | 14,04 | 14,26 | 13,66 | 13,72 | -2,14% | 102.372,00 |
| 30.12.2025 | 14,09 | 14,15 | 13,95 | 14,02 | -0,92% | 125.542,00 |
| 29.12.2025 | 14,38 | 14,43 | 14,02 | 14,15 | -2,08% | 122.088,00 |
| 26.12.2025 | 14,77 | 14,77 | 14,29 | 14,45 | -0,14% | 100.830,00 |
| 24.12.2025 | 14,25 | 14,87 | 13,91 | 14,47 | 1,83% | 65.658,00 |
| 23.12.2025 | 14,30 | 14,45 | 13,97 | 14,21 | -0,28% | 300.066,00 |
| 22.12.2025 | 14,71 | 14,94 | 14,16 | 14,25 | -2,53% | 114.868,00 |
| 19.12.2025 | 14,84 | 15,34 | 14,42 | 14,62 | -1,88% | 372.303,00 |
| 18.12.2025 | 14,71 | 14,92 | 14,23 | 14,90 | 2,76% | 143.748,00 |
| 17.12.2025 | 14,42 | 14,68 | 14,21 | 14,50 | 1,12% | 133.653,00 |
| 16.12.2025 | 13,81 | 14,49 | 13,75 | 14,34 | 3,69% | 84.446,00 |
| 15.12.2025 | 14,20 | 14,20 | 13,75 | 13,83 | -1,50% | 160.880,00 |
| 12.12.2025 | 14,06 | 14,45 | 13,99 | 14,04 | -0,14% | 100.782,00 |
| 11.12.2025 | 14,40 | 14,44 | 13,68 | 14,06 | -1,40% | 209.184,00 |
| 10.12.2025 | 14,96 | 15,40 | 13,98 | 14,26 | -13,52% | 240.762,00 |
| 09.12.2025 | 16,51 | 16,75 | 16,13 | 16,49 | 1,29% | 102.712,00 |
| 08.12.2025 | 16,44 | 16,45 | 16,04 | 16,28 | 0,18% | 42.775,00 |
| 05.12.2025 | 16,19 | 16,59 | 16,13 | 16,25 | 0,56% | 38.223,00 |
| 04.12.2025 | 16,83 | 16,83 | 16,16 | 16,16 | -3,52% | 48.192,00 |
| 03.12.2025 | 15,84 | 17,05 | 15,84 | 16,75 | 6,35% | 74.744,00 |
| 02.12.2025 | 15,40 | 16,15 | 15,40 | 15,75 | 0,90% | 116.133,00 |
| 01.12.2025 | 15,75 | 16,06 | 15,55 | 15,61 | -1,08% | 86.476,00 |
| 28.11.2025 | 15,06 | 15,88 | 15,04 | 15,78 | 2,27% | 58.712,00 |
| 26.11.2025 | 15,08 | 15,74 | 15,02 | 15,43 | 3,28% | 146.039,00 |
| 25.11.2025 | 14,37 | 15,00 | 14,29 | 14,94 | 5,36% | 82.890,00 |
| 24.11.2025 | 14,31 | 14,40 | 14,01 | 14,18 | -0,35% | 113.862,00 |
| 21.11.2025 | 13,84 | 14,44 | 13,77 | 14,23 | 4,63% | 44.526,00 |
| 20.11.2025 | 13,93 | 14,05 | 13,59 | 13,60 | -0,95% | 27.097,00 |
| 19.11.2025 | 13,98 | 13,99 | 13,53 | 13,73 | 0,81% | 58.391,00 |
| 18.11.2025 | 13,45 | 13,65 | 13,32 | 13,62 | 1,19% | 37.593,00 |
| 17.11.2025 | 14,17 | 14,17 | 13,42 | 13,46 | -5,34% | 46.646,00 |
| 14.11.2025 | 14,65 | 14,70 | 14,18 | 14,22 | -4,50% | 31.603,00 |
| 13.11.2025 | 15,16 | 15,18 | 14,79 | 14,89 | -1,19% | 44.442,00 |
| 12.11.2025 | 15,27 | 15,46 | 15,05 | 15,07 | -1,05% | 29.352,00 |
| 11.11.2025 | 15,21 | 15,40 | 15,11 | 15,23 | -1,10% | 29.270,00 |
| 10.11.2025 | 15,23 | 15,57 | 15,22 | 15,40 | 1,52% | 42.304,00 |
| 07.11.2025 | 14,67 | 15,23 | 14,67 | 15,17 | 3,13% | 39.487,00 |
| 06.11.2025 | 15,29 | 15,29 | 14,55 | 14,71 | -2,26% | 44.640,00 |
| 05.11.2025 | 14,99 | 15,43 | 14,84 | 15,05 | 0,80% | 45.172,00 |