13,350$
2,77%
Echtzeit-Aktienkurs J. Jill Inc.
Bid:
Ask:
Aktienkurse zur J. Jill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 12,41 | 12,41 | 12,17 | 12,31 | 1,32% | 28.898,00 |
| 14.04.2026 | 12,07 | 12,26 | 11,96 | 12,15 | 1,00% | 13.387,00 |
| 13.04.2026 | 12,18 | 12,18 | 11,82 | 12,03 | 0,84% | 14.081,00 |
| 10.04.2026 | 12,21 | 12,23 | 11,89 | 11,93 | -1,73% | 34.738,00 |
| 09.04.2026 | 11,86 | 12,64 | 11,66 | 12,14 | 5,38% | 42.316,00 |
| 08.04.2026 | 11,26 | 11,65 | 11,25 | 11,52 | 3,23% | 49.876,00 |
| 07.04.2026 | 11,47 | 11,47 | 10,85 | 11,16 | -2,87% | 33.582,00 |
| 06.04.2026 | 11,21 | 11,68 | 11,21 | 11,49 | 2,59% | 20.373,00 |
| 02.04.2026 | 11,20 | 11,46 | 10,88 | 11,20 | -0,71% | 37.384,00 |
| 01.04.2026 | 11,51 | 11,56 | 10,42 | 11,28 | -2,84% | 75.915,00 |
| 31.03.2026 | 13,15 | 13,15 | 10,52 | 11,61 | -22,37% | 91.157,00 |
| 30.03.2026 | 14,90 | 15,13 | 14,83 | 14,96 | 1,53% | 12.765,00 |
| 27.03.2026 | 15,19 | 15,19 | 14,73 | 14,73 | -4,23% | 16.558,00 |
| 26.03.2026 | 15,12 | 15,38 | 15,01 | 15,38 | 0,85% | 10.599,00 |
| 25.03.2026 | 15,17 | 15,36 | 15,09 | 15,25 | -0,46% | 3.607,00 |
| 24.03.2026 | 15,09 | 15,45 | 15,09 | 15,32 | 2,07% | 16.900,00 |
| 23.03.2026 | 15,09 | 15,61 | 15,01 | 15,01 | 0,13% | 5.112,00 |
| 20.03.2026 | 15,38 | 15,38 | 14,94 | 14,99 | -3,90% | 8.468,00 |
| 19.03.2026 | 15,52 | 15,92 | 15,09 | 15,60 | 0,24% | 5.884,00 |
| 18.03.2026 | 15,73 | 15,79 | 15,46 | 15,56 | -2,20% | 9.759,00 |
| 17.03.2026 | 16,05 | 16,15 | 15,61 | 15,91 | 1,02% | 19.319,00 |
| 16.03.2026 | 15,53 | 15,94 | 15,40 | 15,75 | 2,87% | 47.886,00 |
| 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 | -1,13% | 75.157,00 |
| 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 | 16,03 | 16,10 | 15,65 | 15,87 | 0,13% | 68.608,00 |
| 13.01.2026 | 15,82 | 15,99 | 15,68 | 15,85 | 0,38% | 78.739,00 |
| 12.01.2026 | 15,32 | 16,12 | 15,20 | 15,79 | 5,55% | 96.497,00 |
| 09.01.2026 | 15,26 | 15,50 | 14,87 | 14,96 | -1,71% | 88.511,00 |
| 08.01.2026 | 14,36 | 15,39 | 14,36 | 15,22 | 5,40% | 86.002,00 |