J.Jill, Inc. JILL
NYSE · Vereinigte Staaten · Einzelhandel
$24,29-0,08 (-0,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,23 | -0,57 % | $24,50 | $24,69 | $24,23 | 28,20K |
| 2026-09-30 | $24,37 | -0,45 % | $24,67 | $24,68 | $23,98 | 174,80K |
| 2026-09-29 | $24,48 | +1,07 % | $24,22 | $24,53 | $23,84 | 146,90K |
| 2026-09-28 | $24,22 | -1,66 % | $24,67 | $25,00 | $24,16 | 211,70K |
| 2026-09-25 | $24,63 | +2,41 % | $24,04 | $24,73 | $23,77 | 233,60K |
| 2026-09-24 | $24,05 | -0,41 % | $24,34 | $24,34 | $22,86 | 143,90K |
| 2026-09-23 | $24,15 | -1,63 % | $24,42 | $24,42 | $23,66 | 166,10K |
| 2026-09-22 | $24,55 | +2,51 % | $23,95 | $24,69 | $23,73 | 196,20K |
| 2026-09-21 | $23,95 | +0,04 % | $23,84 | $24,07 | $23,06 | 220,90K |
| 2026-09-18 | $23,94 | -0,79 % | $23,97 | $24,12 | $23,19 | 263,00K |
| 2026-09-17 | $24,13 | +0,79 % | $23,98 | $24,50 | $23,80 | 272,50K |
| 2026-09-16 | $23,94 | +1,31 % | $23,63 | $24,22 | $23,30 | 201,70K |
| 2026-09-15 | $23,63 | -0,59 % | $23,69 | $24,08 | $23,21 | 175,60K |
| 2026-09-14 | $23,77 | -1,29 % | $23,99 | $24,29 | $23,39 | 210,60K |
| 2026-09-11 | $24,08 | +5,75 % | $22,96 | $24,14 | $22,84 | 509,30K |
| 2026-09-10 | $22,77 | +4,74 % | $22,11 | $22,99 | $21,74 | 320,60K |
| 2026-09-09 | $21,74 | +9,58 % | $22,69 | $23,48 | $20,89 | 890,60K |
| 2026-09-08 | $19,84 | -0,70 % | $20,13 | $20,15 | $19,16 | 84,30K |
| 2026-09-04 | $19,98 | +3,10 % | $19,14 | $20,42 | $18,95 | 92,40K |
| 2026-09-03 | $19,38 | +1,10 % | $19,42 | $19,42 | $18,49 | 69,90K |
| 2026-09-02 | $19,17 | -1,34 % | $19,57 | $19,63 | $18,63 | 86,20K |
| 2026-09-01 | $19,43 | -0,51 % | $19,26 | $19,60 | $18,69 | 61,00K |
| 2026-08-31 | $19,53 | -1,36 % | $19,62 | $19,89 | $18,61 | 93,30K |
| 2026-08-28 | $19,80 | -0,15 % | $19,68 | $20,13 | $19,36 | 94,80K |
| 2026-08-27 | $19,83 | -0,15 % | $19,65 | $20,00 | $18,99 | 126,50K |
| 2026-08-26 | $19,86 | +0,51 % | $19,87 | $19,90 | $19,32 | 83,90K |
| 2026-08-25 | $19,76 | -1,25 % | $19,86 | $19,97 | $19,52 | 41,80K |
| 2026-08-24 | $20,01 | -0,99 % | $20,21 | $20,89 | $19,81 | 42,70K |
| 2026-08-21 | $20,21 | -0,54 % | $20,31 | $20,74 | $19,54 | 66,00K |
| 2026-08-20 | $20,32 | -0,64 % | $20,31 | $20,56 | $19,54 | 64,00K |
| 2026-08-19 | $20,45 | +2,25 % | $20,20 | $20,67 | $20,08 | 68,00K |
| 2026-08-18 | $20,00 | +7,07 % | $18,88 | $20,00 | $18,35 | 89,90K |
| 2026-08-17 | $18,68 | -1,16 % | $18,88 | $18,88 | $18,26 | 33,40K |
| 2026-08-14 | $18,90 | -0,05 % | $18,71 | $19,27 | $18,57 | 33,10K |
| 2026-08-13 | $18,91 | +1,45 % | $18,67 | $19,25 | $18,63 | 48,00K |
| 2026-08-12 | $18,64 | -1,79 % | $19,21 | $19,21 | $18,48 | 45,70K |
| 2026-08-11 | $18,98 | +1,61 % | $18,49 | $19,00 | $18,10 | 30,70K |
| 2026-08-10 | $18,68 | -1,27 % | $18,79 | $18,83 | $18,40 | 30,30K |
| 2026-08-07 | $18,92 | +0,96 % | $18,59 | $19,03 | $18,49 | 77,50K |
| 2026-08-06 | $18,74 | -2,45 % | $19,22 | $19,22 | $18,74 | 30,70K |
| 2026-08-05 | $19,21 | +0,05 % | $19,30 | $19,39 | $18,80 | 89,30K |
| 2026-08-04 | $19,20 | +3,78 % | $18,50 | $19,23 | $18,37 | 86,60K |
| 2026-08-03 | $18,50 | +1,54 % | $18,49 | $18,85 | $18,08 | 64,10K |
| 2026-07-31 | $18,22 | +2,88 % | $17,71 | $18,25 | $17,41 | 71,10K |
| 2026-07-30 | $17,71 | -3,33 % | $18,38 | $18,52 | $17,35 | 45,60K |
| 2026-07-29 | $18,32 | -1,45 % | $18,30 | $19,05 | $18,30 | 49,40K |
| 2026-07-28 | $18,59 | +6,35 % | $17,60 | $18,71 | $17,50 | 60,40K |
| 2026-07-27 | $17,48 | +3,68 % | $16,94 | $17,79 | $16,68 | 64,60K |
| 2026-07-24 | $16,86 | +1,93 % | $16,46 | $17,05 | $16,05 | 126,90K |
| 2026-07-23 | $16,54 | -0,96 % | $16,30 | $16,71 | $16,20 | 78,80K |
| 2026-07-22 | $16,70 | +2,71 % | $16,36 | $16,70 | $16,27 | 41,90K |
| 2026-07-21 | $16,26 | +1,63 % | $15,90 | $16,37 | $15,44 | 61,70K |
| 2026-07-20 | $16,00 | -3,67 % | $16,67 | $16,67 | $15,24 | 240,60K |
| 2026-07-17 | $16,61 | -1,19 % | $16,56 | $17,17 | $16,24 | 125,40K |
| 2026-07-16 | $16,81 | +2,00 % | $16,52 | $17,05 | $16,41 | 48,90K |
| 2026-07-15 | $16,48 | +4,04 % | $15,96 | $16,85 | $15,77 | 61,50K |
| 2026-07-14 | $15,84 | -0,75 % | $16,00 | $16,85 | $15,75 | 98,40K |
| 2026-07-13 | $15,96 | -2,03 % | $16,21 | $16,80 | $15,55 | 91,90K |
| 2026-07-10 | $16,29 | +2,91 % | $15,72 | $16,35 | $15,55 | 83,40K |
| 2026-07-09 | $15,83 | -0,19 % | $15,70 | $16,06 | $15,05 | 52,30K |
| 2026-07-08 | $15,86 | +1,21 % | $15,72 | $15,95 | $15,27 | 58,30K |
| 2026-07-07 | $15,67 | -0,76 % | $15,86 | $15,97 | $15,26 | 60,90K |
| 2026-07-06 | $15,79 | -4,24 % | $16,57 | $16,57 | $15,53 | 109,30K |
| 2026-07-02 | $16,49 | +0,86 % | $16,23 | $16,59 | $16,09 | 69,70K |
| 2026-07-01 | $16,35 | +3,02 % | $16,04 | $16,71 | $15,60 | 85,80K |
| 2026-06-30 | $15,87 | -0,63 % | $15,83 | $16,09 | $15,45 | 105,00K |
| 2026-06-29 | $15,97 | +0,50 % | $15,77 | $16,06 | $15,17 | 98,10K |
| 2026-06-26 | $15,89 | +5,30 % | $14,96 | $16,14 | $14,96 | 243,30K |
| 2026-06-25 | $15,09 | +0,80 % | $14,99 | $15,40 | $14,56 | 42,20K |
| 2026-06-24 | $14,97 | +2,96 % | $14,54 | $14,99 | $14,28 | 42,60K |
| 2026-06-23 | $14,54 | +0,07 % | $14,48 | $14,86 | $14,40 | 53,70K |
| 2026-06-22 | $14,53 | -1,96 % | $14,88 | $14,97 | $14,39 | 43,20K |
| 2026-06-18 | $14,82 | +2,28 % | $14,60 | $14,98 | $14,57 | 83,40K |
| 2026-06-17 | $14,49 | -2,03 % | $14,79 | $15,17 | $14,19 | 47,90K |
| 2026-06-16 | $14,79 | +0,75 % | $14,70 | $14,97 | $14,53 | 44,30K |
| 2026-06-15 | $14,68 | -0,74 % | $14,85 | $15,11 | $14,45 | 60,10K |
| 2026-06-12 | $14,79 | +1,09 % | $14,63 | $15,00 | $14,29 | 70,50K |
| 2026-06-11 | $14,63 | +7,73 % | $13,20 | $14,68 | $13,18 | 112,70K |
| 2026-06-10 | $13,58 | +2,57 % | $12,30 | $13,61 | $12,00 | 165,20K |
| 2026-06-09 | $13,24 | -2,07 % | $13,47 | $14,16 | $13,09 | 111,90K |
| 2026-06-08 | $13,52 | +3,36 % | $13,20 | $13,70 | $12,93 | 55,50K |
| 2026-06-05 | $13,08 | -1,28 % | $13,21 | $13,27 | $12,94 | 48,10K |
| 2026-06-04 | $13,25 | +1,38 % | $13,25 | $13,48 | $12,88 | 50,70K |
| 2026-06-03 | $13,07 | -1,95 % | $13,39 | $13,45 | $12,80 | 102,90K |
| 2026-06-02 | $13,33 | +2,46 % | $12,96 | $13,62 | $12,43 | 87,00K |
| 2026-06-01 | $13,01 | +2,68 % | $12,79 | $13,06 | $12,48 | 58,50K |
| 2026-05-29 | $12,67 | -4,45 % | $13,11 | $13,22 | $12,65 | 42,90K |
| 2026-05-28 | $13,26 | +1,38 % | $13,20 | $13,42 | $12,94 | 55,20K |
| 2026-05-27 | $13,08 | +3,40 % | $12,72 | $13,16 | $12,70 | 38,30K |
| 2026-05-26 | $12,65 | +1,85 % | $12,48 | $12,82 | $12,48 | 37,90K |