19,836$
-0,02%
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 20,13 | 20,15 | 19,16 | 19,84 | -0,70% | 84.340,00 |
| 04.09.2026 | 19,10 | 20,42 | 18,95 | 19,98 | 3,10% | 92.384,00 |
| 03.09.2026 | 19,42 | 19,42 | 18,49 | 19,38 | 1,10% | 69.943,00 |
| 02.09.2026 | 19,57 | 19,63 | 18,63 | 19,17 | -1,34% | 86.248,00 |
| 01.09.2026 | 19,26 | 19,60 | 18,69 | 19,43 | -0,51% | 61.037,00 |
| 31.08.2026 | 19,62 | 19,89 | 18,61 | 19,53 | -1,36% | 93.346,00 |
| 28.08.2026 | 19,68 | 20,13 | 19,36 | 19,80 | -0,15% | 94.789,00 |
| 27.08.2026 | 19,65 | 20,00 | 18,99 | 19,83 | -0,15% | 126.473,00 |
| 26.08.2026 | 19,87 | 19,90 | 19,32 | 19,86 | 0,51% | 83.892,00 |
| 25.08.2026 | 19,86 | 19,97 | 19,52 | 19,76 | -1,25% | 41.789,00 |
| 24.08.2026 | 20,21 | 20,89 | 19,81 | 20,01 | -0,99% | 42.673,00 |
| 21.08.2026 | 20,31 | 20,74 | 19,54 | 20,21 | -0,54% | 66.003,00 |
| 20.08.2026 | 20,31 | 20,56 | 19,54 | 20,32 | -0,64% | 63.976,00 |
| 19.08.2026 | 20,20 | 20,67 | 20,09 | 20,45 | 2,25% | 68.000,00 |
| 18.08.2026 | 18,88 | 20,00 | 18,36 | 20,00 | 7,07% | 89.927,00 |
| 17.08.2026 | 18,88 | 18,88 | 18,26 | 18,68 | -1,16% | 33.449,00 |
| 14.08.2026 | 18,71 | 19,28 | 18,57 | 18,90 | -0,05% | 33.130,00 |
| 13.08.2026 | 18,70 | 19,25 | 18,63 | 18,91 | 1,45% | 48.299,00 |
| 12.08.2026 | 19,21 | 19,21 | 18,48 | 18,64 | -1,79% | 45.738,00 |
| 11.08.2026 | 18,49 | 19,00 | 18,10 | 18,98 | 1,61% | 30.661,00 |
| 10.08.2026 | 18,79 | 18,83 | 18,40 | 18,68 | -1,27% | 30.295,00 |
| 07.08.2026 | 18,59 | 19,03 | 18,49 | 18,92 | 0,96% | 77.513,00 |
| 06.08.2026 | 19,22 | 19,22 | 18,74 | 18,74 | -2,45% | 30.696,00 |
| 05.08.2026 | 19,30 | 19,39 | 18,80 | 19,21 | 0,05% | 89.322,00 |
| 04.08.2026 | 18,50 | 19,23 | 18,37 | 19,20 | 3,78% | 86.944,00 |
| 03.08.2026 | 18,49 | 18,85 | 18,08 | 18,50 | 1,54% | 64.141,00 |
| 31.07.2026 | 17,71 | 18,25 | 17,41 | 18,22 | 2,88% | 71.133,00 |
| 30.07.2026 | 18,38 | 18,52 | 17,35 | 17,71 | -3,33% | 45.571,00 |
| 29.07.2026 | 18,30 | 19,05 | 18,30 | 18,32 | -1,45% | 49.419,00 |
| 28.07.2026 | 17,60 | 18,71 | 17,50 | 18,59 | 6,35% | 60.407,00 |
| 27.07.2026 | 17,03 | 17,79 | 16,68 | 17,48 | 3,68% | 64.637,00 |
| 24.07.2026 | 16,46 | 17,05 | 16,05 | 16,86 | 1,93% | 126.939,00 |
| 23.07.2026 | 16,35 | 16,71 | 16,21 | 16,54 | -0,96% | 78.810,00 |
| 22.07.2026 | 16,36 | 16,70 | 16,27 | 16,70 | 2,71% | 41.924,00 |
| 21.07.2026 | 15,90 | 16,37 | 15,44 | 16,26 | 1,63% | 61.663,00 |
| 20.07.2026 | 16,67 | 16,67 | 15,24 | 16,00 | -3,67% | 240.588,00 |
| 17.07.2026 | 16,58 | 17,17 | 16,24 | 16,61 | -1,19% | 125.448,00 |
| 16.07.2026 | 16,52 | 17,05 | 16,41 | 16,81 | 2,00% | 48.868,00 |
| 15.07.2026 | 15,96 | 16,85 | 15,78 | 16,48 | 4,04% | 61.530,00 |
| 14.07.2026 | 16,00 | 16,85 | 15,75 | 15,84 | -0,75% | 98.381,00 |
| 13.07.2026 | 16,21 | 16,80 | 15,55 | 15,96 | -2,03% | 91.916,00 |
| 10.07.2026 | 15,72 | 16,35 | 15,55 | 16,29 | 2,91% | 83.417,00 |
| 09.07.2026 | 15,70 | 16,06 | 15,05 | 15,83 | -0,19% | 52.266,00 |
| 08.07.2026 | 15,72 | 15,95 | 15,27 | 15,86 | 1,21% | 58.258,00 |
| 07.07.2026 | 15,86 | 15,97 | 15,26 | 15,67 | -0,76% | 60.949,00 |
| 06.07.2026 | 16,57 | 16,57 | 15,53 | 15,79 | -4,24% | 109.251,00 |
| 02.07.2026 | 16,23 | 16,59 | 16,09 | 16,49 | 0,86% | 69.690,00 |
| 01.07.2026 | 16,04 | 16,71 | 15,61 | 16,35 | 3,02% | 85.852,00 |
| 30.06.2026 | 15,83 | 16,10 | 15,45 | 15,87 | -0,63% | 104.991,00 |
| 29.06.2026 | 15,28 | 16,06 | 15,17 | 15,97 | 0,50% | 98.126,00 |
| 26.06.2026 | 14,96 | 16,14 | 14,96 | 15,89 | 5,30% | 243.259,00 |
| 25.06.2026 | 14,99 | 15,40 | 14,56 | 15,09 | 0,80% | 42.237,00 |
| 24.06.2026 | 14,54 | 14,99 | 14,28 | 14,97 | 2,96% | 42.638,00 |
| 23.06.2026 | 14,48 | 14,86 | 14,39 | 14,54 | 0,07% | 53.672,00 |
| 22.06.2026 | 14,88 | 14,97 | 14,39 | 14,53 | -1,50% | 43.263,00 |
| 19.06.2026 | 14,83 | 14,85 | 14,75 | 14,75 | -0,46% | - |
| 18.06.2026 | 14,60 | 14,98 | 14,57 | 14,82 | 2,28% | 83.372,00 |
| 17.06.2026 | 14,79 | 15,17 | 14,19 | 14,49 | -2,03% | 47.886,00 |
| 16.06.2026 | 14,70 | 14,97 | 14,53 | 14,79 | 0,75% | 44.344,00 |
| 15.06.2026 | 14,85 | 15,11 | 14,45 | 14,68 | -0,74% | 60.147,00 |
| 12.06.2026 | 14,63 | 15,00 | 14,29 | 14,79 | 1,09% | 70.518,00 |
| 11.06.2026 | 13,20 | 14,68 | 13,18 | 14,63 | 7,73% | 112.744,00 |
| 10.06.2026 | 12,30 | 13,61 | 12,00 | 13,58 | 2,57% | 165.173,00 |
| 09.06.2026 | 13,47 | 14,16 | 13,09 | 13,24 | -2,07% | 111.862,00 |
| 08.06.2026 | 13,20 | 13,70 | 12,93 | 13,52 | 3,36% | 55.549,00 |
| 05.06.2026 | 13,21 | 13,27 | 12,94 | 13,08 | -1,28% | 48.118,00 |
| 04.06.2026 | 13,25 | 13,48 | 12,88 | 13,25 | 1,38% | 50.698,00 |
| 03.06.2026 | 13,39 | 13,46 | 12,80 | 13,07 | -1,95% | 102.911,00 |
| 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 |