19,720$
-2,30%
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 19,70 | 19,91 | 19,06 | 19,83 | -1,76% | 1.329,00 |
| 04.09.2026 | 19,96 | 20,32 | 19,95 | 20,19 | 4,42% | 12.574,00 |
| 03.09.2026 | 19,36 | 19,36 | 18,55 | 19,33 | 1,79% | 8.066,00 |
| 02.09.2026 | 19,44 | 19,44 | 18,63 | 18,99 | -2,01% | 8.049,00 |
| 01.09.2026 | 19,08 | 19,42 | 18,97 | 19,38 | 0,41% | 4.681,00 |
| 31.08.2026 | 19,61 | 19,76 | 19,06 | 19,30 | -2,72% | 13.425,00 |
| 28.08.2026 | 19,68 | 19,84 | 19,42 | 19,84 | 0,53% | 11.866,00 |
| 27.08.2026 | 19,45 | 19,95 | 19,06 | 19,74 | 0,38% | 17.777,00 |
| 26.08.2026 | 19,90 | 19,90 | 19,52 | 19,66 | 0,41% | 9.463,00 |
| 25.08.2026 | 19,56 | 19,62 | 19,52 | 19,58 | -1,85% | 3.243,00 |
| 24.08.2026 | 20,21 | 20,72 | 19,92 | 19,95 | -1,14% | 6.139,00 |
| 21.08.2026 | 20,27 | 20,32 | 19,71 | 20,18 | -1,08% | 16.152,00 |
| 20.08.2026 | 20,44 | 20,47 | 19,80 | 20,40 | -0,10% | 5.378,00 |
| 19.08.2026 | 20,49 | 20,49 | 20,10 | 20,42 | 2,92% | 17.456,00 |
| 18.08.2026 | 18,82 | 19,90 | 18,82 | 19,84 | 6,21% | 8.492,00 |
| 17.08.2026 | 18,51 | 18,77 | 18,42 | 18,68 | -0,85% | 15.649,00 |
| 14.08.2026 | 18,99 | 18,99 | 18,64 | 18,84 | -0,32% | 7.529,00 |
| 13.08.2026 | 18,67 | 19,30 | 18,55 | 18,90 | 1,67% | 8.929,00 |
| 12.08.2026 | 18,73 | 18,81 | 18,52 | 18,59 | -1,74% | 5.905,00 |
| 11.08.2026 | 18,66 | 18,96 | 18,55 | 18,92 | 1,15% | 12.029,00 |
| 10.08.2026 | 18,82 | 18,82 | 18,55 | 18,71 | -0,82% | 3.333,00 |
| 07.08.2026 | 18,81 | 18,95 | 18,49 | 18,86 | -0,05% | 4.566,00 |
| 06.08.2026 | 19,00 | 19,00 | 18,79 | 18,87 | -1,31% | 4.845,00 |
| 05.08.2026 | 19,10 | 19,28 | 18,82 | 19,12 | -0,10% | 13.692,00 |
| 04.08.2026 | 18,82 | 19,24 | 18,51 | 19,14 | 3,52% | 32.228,00 |
| 03.08.2026 | 18,56 | 18,90 | 18,28 | 18,49 | 1,64% | 14.282,00 |
| 31.07.2026 | 18,01 | 18,19 | 17,58 | 18,19 | 2,48% | 10.875,00 |
| 30.07.2026 | 18,62 | 18,62 | 17,75 | 17,75 | -3,38% | 24.150,00 |
| 29.07.2026 | 18,54 | 18,95 | 18,37 | 18,37 | -0,97% | 15.684,00 |
| 28.07.2026 | 18,15 | 18,55 | 18,11 | 18,55 | 5,88% | 12.670,00 |
| 27.07.2026 | 17,04 | 17,75 | 16,94 | 17,52 | 3,30% | 14.838,00 |
| 24.07.2026 | 16,35 | 17,02 | 16,35 | 16,96 | 1,86% | 39.942,00 |
| 23.07.2026 | 16,24 | 16,65 | 16,24 | 16,65 | -0,30% | 16.705,00 |
| 22.07.2026 | 16,41 | 16,70 | 16,27 | 16,70 | 3,60% | 23.725,00 |
| 21.07.2026 | 15,92 | 16,29 | 15,70 | 16,12 | -0,87% | 13.120,00 |
| 20.07.2026 | 16,64 | 16,64 | 15,30 | 16,26 | -2,69% | 24.415,00 |
| 17.07.2026 | 16,77 | 16,98 | 16,37 | 16,71 | -0,42% | 35.869,00 |
| 16.07.2026 | 16,30 | 17,06 | 16,30 | 16,78 | 2,25% | 12.700,00 |
| 15.07.2026 | 15,80 | 16,72 | 15,80 | 16,41 | 3,53% | 29.462,00 |
| 14.07.2026 | 15,96 | 16,11 | 15,82 | 15,85 | -0,88% | 15.190,00 |
| 13.07.2026 | 16,00 | 16,10 | 15,60 | 15,99 | -1,84% | 14.424,00 |
| 10.07.2026 | 15,48 | 16,29 | 15,48 | 16,29 | 3,30% | 22.365,00 |
| 09.07.2026 | 16,06 | 16,06 | 15,63 | 15,77 | -0,32% | 11.737,00 |
| 08.07.2026 | 15,49 | 15,82 | 15,43 | 15,82 | 0,96% | 27.878,00 |
| 07.07.2026 | 15,78 | 15,89 | 15,40 | 15,67 | -1,17% | 18.431,00 |
| 06.07.2026 | 16,56 | 16,56 | 15,79 | 15,86 | -3,79% | 29.532,00 |
| 02.07.2026 | 16,39 | 16,50 | 16,12 | 16,48 | 0,61% | 22.072,00 |
| 01.07.2026 | 16,03 | 16,62 | 16,03 | 16,38 | 2,70% | 36.617,00 |
| 30.06.2026 | 15,45 | 16,09 | 15,45 | 15,95 | 0,00% | 34.706,00 |
| 29.06.2026 | 15,64 | 16,03 | 15,61 | 15,95 | 0,25% | 14.753,00 |
| 26.06.2026 | 15,37 | 15,99 | 15,04 | 15,91 | 6,36% | 29.146,00 |
| 25.06.2026 | 15,22 | 15,22 | 14,93 | 14,96 | -0,07% | 14.800,00 |
| 24.06.2026 | 14,69 | 14,97 | 14,68 | 14,97 | 3,60% | 45.487,00 |
| 23.06.2026 | 14,48 | 14,68 | 14,29 | 14,45 | -0,76% | 16.355,00 |
| 22.06.2026 | 14,83 | 14,83 | 14,40 | 14,56 | -1,56% | 8.790,00 |
| 18.06.2026 | 14,60 | 14,95 | 14,60 | 14,79 | 2,07% | 13.167,00 |
| 17.06.2026 | 15,10 | 15,10 | 14,28 | 14,49 | -2,03% | 24.349,00 |
| 16.06.2026 | 14,63 | 14,90 | 14,62 | 14,79 | 0,75% | 12.051,00 |
| 15.06.2026 | 15,06 | 15,06 | 14,53 | 14,68 | -0,81% | 15.174,00 |
| 12.06.2026 | 14,62 | 14,97 | 14,56 | 14,80 | 1,44% | 17.489,00 |
| 11.06.2026 | 13,49 | 14,62 | 13,42 | 14,59 | 8,48% | 35.859,00 |
| 10.06.2026 | 11,11 | 13,46 | 11,11 | 13,45 | 0,90% | 90.557,00 |
| 09.06.2026 | 13,35 | 13,88 | 13,18 | 13,33 | -2,13% | 33.909,00 |
| 08.06.2026 | 13,03 | 13,66 | 13,03 | 13,62 | 5,01% | 3.364,00 |
| 05.06.2026 | 13,14 | 13,24 | 12,97 | 12,97 | -2,26% | 2.117,00 |
| 04.06.2026 | 13,24 | 13,32 | 13,08 | 13,27 | 1,92% | 14.488,00 |
| 03.06.2026 | 13,08 | 13,27 | 12,77 | 13,02 | -3,20% | 18.876,00 |
| 02.06.2026 | 13,20 | 13,68 | 13,20 | 13,45 | 3,54% | 31.338,00 |
| 01.06.2026 | 12,54 | 12,99 | 12,42 | 12,99 | 2,28% | 5.578,00 |
| 29.05.2026 | 12,86 | 13,05 | 12,67 | 12,70 | -4,58% | 6.778,00 |
| 28.05.2026 | 13,09 | 13,40 | 12,88 | 13,31 | 2,07% | 8.181,00 |
| 27.05.2026 | 13,00 | 13,11 | 12,97 | 13,04 | 3,00% | 1.013,00 |
| 26.05.2026 | 12,75 | 12,75 | 12,50 | 12,66 | 1,77% | 6.228,00 |
| 22.05.2026 | 12,14 | 12,44 | 12,14 | 12,44 | 1,47% | 12.454,00 |
| 21.05.2026 | 11,94 | 12,36 | 11,91 | 12,26 | 1,41% | 16.811,00 |
| 20.05.2026 | 11,82 | 12,14 | 11,82 | 12,09 | 4,22% | 22.645,00 |
| 19.05.2026 | 11,64 | 11,64 | 11,50 | 11,60 | -2,52% | 5.734,00 |
| 18.05.2026 | 12,09 | 12,10 | 11,73 | 11,90 | -2,22% | 23.271,00 |
| 15.05.2026 | 12,10 | 12,17 | 11,84 | 12,17 | -0,25% | 8.643,00 |
| 14.05.2026 | 12,15 | 12,20 | 12,10 | 12,20 | 2,26% | 6.775,00 |
| 13.05.2026 | 11,80 | 11,97 | 11,71 | 11,93 | 1,10% | 13.945,00 |
| 12.05.2026 | 12,14 | 12,14 | 11,78 | 11,80 | -4,92% | 4.850,00 |
| 11.05.2026 | 13,10 | 13,12 | 12,32 | 12,41 | -7,46% | 6.249,00 |
| 08.05.2026 | 12,95 | 13,65 | 12,95 | 13,41 | 4,44% | 18.678,00 |
| 07.05.2026 | 12,99 | 13,08 | 12,71 | 12,84 | 4,05% | 16.883,00 |
| 06.05.2026 | 12,65 | 12,83 | 12,34 | 12,34 | -0,80% | 8.868,00 |
| 05.05.2026 | 12,51 | 12,56 | 12,30 | 12,44 | 0,32% | 21.671,00 |
| 04.05.2026 | 12,02 | 12,57 | 12,02 | 12,40 | -0,40% | 14.921,00 |
| 01.05.2026 | 12,71 | 12,89 | 12,45 | 12,45 | -2,05% | 12.961,00 |
| 30.04.2026 | 12,68 | 12,78 | 12,55 | 12,71 | 0,00% | 27.977,00 |
| 29.04.2026 | 12,88 | 13,08 | 12,62 | 12,71 | -4,72% | 4.298,00 |
| 28.04.2026 | 13,19 | 13,36 | 12,80 | 13,34 | 3,89% | 23.118,00 |
| 27.04.2026 | 13,21 | 13,33 | 12,69 | 12,84 | -2,95% | 3.694,00 |
| 24.04.2026 | 12,92 | 13,23 | 12,86 | 13,23 | 1,53% | 4.699,00 |
| 23.04.2026 | 13,20 | 13,27 | 13,01 | 13,03 | -2,62% | 8.493,00 |
| 22.04.2026 | 13,20 | 13,39 | 13,06 | 13,38 | 3,08% | 5.942,00 |
| 21.04.2026 | 13,29 | 13,30 | 12,89 | 12,98 | 2,45% | 26.528,00 |
| 20.04.2026 | 12,65 | 12,80 | 12,44 | 12,67 | 0,16% | 5.044,00 |
| 17.04.2026 | 12,50 | 12,99 | 12,50 | 12,65 | 3,77% | 13.688,00 |
| 16.04.2026 | 12,25 | 12,39 | 12,19 | 12,19 | -0,97% | 13.870,00 |