13,354$
0,18%
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 12,96 | 13,62 | 12,43 | 13,33 | 2,46% | 87.159,00 |
| 01.06.2026 | 12,79 | 13,06 | 12,48 | 13,01 | 2,68% | 58.529,00 |
| 29.05.2026 | 13,11 | 13,22 | 12,65 | 12,67 | -4,45% | 42.874,00 |
| 28.05.2026 | 13,20 | 13,42 | 12,95 | 13,26 | 1,38% | 55.225,00 |
| 27.05.2026 | 12,72 | 13,16 | 12,71 | 13,08 | 3,40% | 38.265,00 |
| 26.05.2026 | 12,48 | 12,82 | 12,48 | 12,65 | 1,85% | 37.863,00 |
| 22.05.2026 | 12,25 | 12,47 | 12,06 | 12,42 | 1,22% | 45.817,00 |
| 21.05.2026 | 11,92 | 12,37 | 11,83 | 12,27 | 1,66% | 48.471,00 |
| 20.05.2026 | 11,54 | 12,14 | 11,54 | 12,07 | 4,32% | 91.071,00 |
| 19.05.2026 | 11,79 | 11,91 | 11,47 | 11,57 | -2,61% | 31.738,00 |
| 18.05.2026 | 12,02 | 12,19 | 11,68 | 11,88 | -1,16% | 80.774,00 |
| 15.05.2026 | 12,11 | 12,22 | 11,83 | 12,02 | -1,31% | 44.606,00 |
| 14.05.2026 | 12,06 | 12,35 | 11,89 | 12,18 | 2,27% | 49.715,00 |
| 13.05.2026 | 11,81 | 12,31 | 11,51 | 11,91 | 0,85% | 46.463,00 |
| 12.05.2026 | 12,23 | 12,29 | 11,71 | 11,81 | -4,37% | 60.605,00 |
| 11.05.2026 | 13,20 | 13,27 | 12,29 | 12,35 | -6,44% | 93.267,00 |
| 08.05.2026 | 12,87 | 13,62 | 12,53 | 13,20 | 2,40% | 40.946,00 |
| 07.05.2026 | 12,51 | 13,12 | 12,51 | 12,89 | 3,62% | 75.823,00 |
| 06.05.2026 | 12,63 | 12,84 | 12,32 | 12,44 | 0,08% | 74.905,00 |
| 05.05.2026 | 12,38 | 12,80 | 12,28 | 12,43 | 0,24% | 31.004,00 |
| 04.05.2026 | 12,25 | 12,63 | 12,02 | 12,40 | 0,00% | 54.930,00 |
| 01.05.2026 | 12,83 | 12,83 | 12,40 | 12,40 | -2,67% | 38.671,00 |
| 30.04.2026 | 12,55 | 12,81 | 12,36 | 12,74 | 0,47% | 117.306,00 |
| 29.04.2026 | 13,05 | 13,21 | 12,60 | 12,68 | -3,94% | 44.079,00 |
| 28.04.2026 | 12,91 | 13,38 | 12,83 | 13,20 | 3,12% | 50.171,00 |
| 27.04.2026 | 13,16 | 13,55 | 12,62 | 12,80 | -3,10% | 87.917,00 |
| 24.04.2026 | 12,88 | 13,41 | 12,86 | 13,21 | 1,54% | 44.302,00 |
| 23.04.2026 | 13,09 | 13,27 | 12,90 | 13,01 | -2,03% | 36.267,00 |
| 22.04.2026 | 12,96 | 13,41 | 12,76 | 13,28 | 2,71% | 43.441,00 |
| 21.04.2026 | 12,60 | 13,50 | 12,60 | 12,93 | 1,65% | 55.059,00 |
| 20.04.2026 | 12,46 | 12,83 | 12,43 | 12,72 | 0,47% | 41.279,00 |
| 17.04.2026 | 12,39 | 13,06 | 12,37 | 12,66 | 3,86% | 59.634,00 |
| 16.04.2026 | 12,19 | 12,49 | 12,16 | 12,19 | -0,49% | 43.879,00 |
| 15.04.2026 | 12,10 | 12,38 | 12,08 | 12,25 | 0,66% | 72.712,00 |
| 14.04.2026 | 11,96 | 12,31 | 11,84 | 12,17 | 1,00% | 98.629,00 |
| 13.04.2026 | 11,68 | 12,32 | 11,68 | 12,05 | 1,95% | 98.007,00 |
| 10.04.2026 | 12,15 | 12,47 | 11,81 | 11,82 | -2,31% | 65.469,00 |
| 09.04.2026 | 11,57 | 12,71 | 11,57 | 12,10 | 5,22% | 136.525,00 |
| 08.04.2026 | 11,23 | 11,70 | 11,22 | 11,50 | 4,55% | 198.815,00 |
| 07.04.2026 | 11,46 | 11,48 | 10,85 | 11,00 | -4,10% | 228.771,00 |
| 06.04.2026 | 11,14 | 11,69 | 11,00 | 11,47 | 2,69% | 138.719,00 |
| 02.04.2026 | 11,17 | 11,56 | 10,86 | 11,17 | -0,98% | 178.744,00 |
| 01.04.2026 | 11,56 | 11,73 | 10,41 | 11,28 | -1,57% | 453.415,00 |
| 31.03.2026 | 12,12 | 12,49 | 10,45 | 11,46 | -23,40% | 685.522,00 |
| 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 |