21,300€
-0,93%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,60 | 20,70 | 19,55 | 20,30 | 3,84% | - |
| 04.05.2026 | 20,80 | 21,00 | 19,45 | 19,55 | -6,01% | - |
| 30.04.2026 | 20,40 | 21,10 | 20,30 | 20,80 | 1,46% | - |
| 29.04.2026 | 21,30 | 21,40 | 20,30 | 20,50 | -1,91% | - |
| 28.04.2026 | 21,00 | 21,50 | 20,50 | 20,90 | -1,42% | - |
| 27.04.2026 | 21,00 | 21,30 | 20,70 | 21,20 | 0,95% | - |
| 24.04.2026 | 21,30 | 21,70 | 20,90 | 21,00 | -0,47% | - |
| 23.04.2026 | 21,30 | 21,90 | 20,80 | 21,10 | -2,76% | - |
| 22.04.2026 | 21,20 | 21,90 | 20,90 | 21,70 | 1,40% | - |
| 21.04.2026 | 21,20 | 21,80 | 21,20 | 21,40 | -1,38% | - |
| 20.04.2026 | 21,10 | 21,70 | 20,70 | 21,70 | 0,00% | - |
| 17.04.2026 | 20,60 | 21,70 | 20,60 | 21,70 | 5,34% | - |
| 16.04.2026 | 20,70 | 20,90 | 20,40 | 20,60 | -0,48% | - |
| 15.04.2026 | 20,60 | 20,90 | 20,40 | 20,70 | 0,98% | - |
| 14.04.2026 | 20,90 | 21,00 | 20,50 | 20,50 | -1,91% | - |
| 13.04.2026 | 20,50 | 21,20 | 20,25 | 20,90 | 1,46% | - |
| 10.04.2026 | 21,00 | 21,10 | 20,40 | 20,60 | -1,44% | - |
| 09.04.2026 | 20,50 | 21,00 | 20,10 | 20,90 | 1,95% | 690,00 |
| 08.04.2026 | 20,35 | 20,90 | 20,20 | 20,50 | 4,86% | - |
| 07.04.2026 | 19,50 | 19,75 | 19,20 | 19,55 | 4,27% | - |
| 02.04.2026 | 18,60 | 19,10 | 18,40 | 18,75 | -1,83% | - |
| 01.04.2026 | 19,25 | 19,50 | 18,95 | 19,10 | -0,26% | - |
| 31.03.2026 | 18,85 | 19,50 | 18,70 | 19,15 | 2,13% | - |
| 30.03.2026 | 18,70 | 19,30 | 18,45 | 18,75 | 1,35% | - |
| 27.03.2026 | 19,20 | 19,20 | 18,35 | 18,50 | -3,14% | - |
| 26.03.2026 | 19,25 | 19,60 | 18,85 | 19,10 | -1,04% | - |
| 25.03.2026 | 19,05 | 19,40 | 18,90 | 19,30 | 1,31% | 2.500,00 |
| 24.03.2026 | 18,50 | 19,45 | 18,35 | 19,05 | 2,70% | - |
| 23.03.2026 | 17,80 | 19,60 | 17,70 | 18,55 | 2,49% | - |
| 20.03.2026 | 18,15 | 18,30 | 17,70 | 18,10 | -0,55% | - |
| 19.03.2026 | 18,45 | 18,55 | 17,85 | 18,20 | -1,36% | - |
| 18.03.2026 | 18,85 | 18,90 | 18,10 | 18,45 | -0,81% | - |
| 17.03.2026 | 18,75 | 19,75 | 18,10 | 18,60 | -1,59% | - |
| 16.03.2026 | 18,80 | 20,35 | 17,90 | 18,90 | 1,61% | 750,00 |
| 13.03.2026 | 19,60 | 20,45 | 17,90 | 18,60 | -5,58% | 6.732,00 |
| 12.03.2026 | 19,90 | 22,30 | 18,80 | 19,70 | -1,50% | 2.000,00 |
| 11.03.2026 | 20,20 | 20,30 | 19,50 | 20,00 | -0,99% | - |
| 10.03.2026 | 19,85 | 20,40 | 19,70 | 20,20 | 1,00% | - |
| 09.03.2026 | 19,05 | 20,10 | 18,25 | 20,00 | 3,63% | - |
| 06.03.2026 | 21,20 | 21,80 | 19,25 | 19,30 | -7,66% | - |
| 05.03.2026 | 22,30 | 22,40 | 20,80 | 20,90 | -6,28% | - |
| 04.03.2026 | 21,50 | 22,30 | 21,30 | 22,30 | 2,76% | - |
| 03.03.2026 | 21,70 | 21,80 | 20,90 | 21,70 | -0,91% | - |
| 02.03.2026 | 21,70 | 22,20 | 21,40 | 21,90 | -1,35% | - |
| 27.02.2026 | 22,90 | 22,90 | 21,90 | 22,20 | -3,06% | - |
| 26.02.2026 | 22,20 | 23,10 | 22,00 | 22,90 | 3,15% | - |
| 25.02.2026 | 21,00 | 22,40 | 21,00 | 22,20 | 3,74% | - |
| 24.02.2026 | 21,30 | 21,60 | 20,90 | 21,40 | 0,00% | - |
| 23.02.2026 | 22,40 | 22,70 | 20,80 | 21,40 | -6,14% | - |
| 20.02.2026 | 22,30 | 23,00 | 21,90 | 22,80 | 3,17% | - |
| 19.02.2026 | 22,40 | 22,50 | 21,60 | 22,10 | -1,34% | - |
| 18.02.2026 | 22,30 | 22,70 | 21,90 | 22,40 | 1,36% | - |
| 17.02.2026 | 20,60 | 22,20 | 20,20 | 22,10 | 6,25% | - |
| 16.02.2026 | 21,00 | 21,10 | 20,80 | 20,80 | -0,48% | - |
| 13.02.2026 | 20,25 | 21,20 | 20,05 | 20,90 | 2,45% | - |
| 12.02.2026 | 20,25 | 21,10 | 19,95 | 20,40 | 0,49% | - |
| 11.02.2026 | 20,40 | 21,00 | 20,20 | 20,30 | -1,46% | - |
| 10.02.2026 | 21,00 | 21,40 | 20,60 | 20,60 | -1,90% | - |
| 09.02.2026 | 21,10 | 21,30 | 20,60 | 21,00 | 0,48% | - |
| 06.02.2026 | 20,50 | 21,40 | 20,40 | 20,90 | 1,95% | - |
| 05.02.2026 | 21,40 | 21,50 | 20,40 | 20,50 | -4,21% | - |
| 04.02.2026 | 21,10 | 21,60 | 20,60 | 21,40 | 1,90% | - |
| 03.02.2026 | 21,30 | 21,60 | 20,75 | 21,00 | -1,41% | - |
| 02.02.2026 | 20,20 | 21,40 | 20,05 | 21,30 | 3,40% | - |
| 30.01.2026 | 20,60 | 21,10 | 20,35 | 20,60 | 0,00% | - |
| 29.01.2026 | 20,70 | 20,90 | 20,20 | 20,60 | -0,48% | - |
| 28.01.2026 | 20,70 | 20,90 | 20,15 | 20,70 | 1,47% | - |
| 27.01.2026 | 21,20 | 21,50 | 20,40 | 20,40 | -2,86% | - |
| 26.01.2026 | 21,00 | 21,40 | 20,70 | 21,00 | 0,00% | - |
| 23.01.2026 | 21,00 | 21,50 | 20,80 | 21,00 | 0,00% | 429,00 |
| 22.01.2026 | 21,60 | 22,10 | 20,80 | 21,00 | -3,67% | - |
| 21.01.2026 | 21,70 | 22,30 | 21,40 | 21,80 | 0,00% | - |
| 20.01.2026 | 22,40 | 23,70 | 21,40 | 21,80 | -3,11% | - |
| 19.01.2026 | 22,60 | 22,60 | 22,20 | 22,50 | -0,44% | - |
| 16.01.2026 | 22,40 | 22,60 | 21,80 | 22,60 | 0,89% | - |
| 15.01.2026 | 21,60 | 22,40 | 21,30 | 22,40 | 3,70% | - |
| 14.01.2026 | 21,20 | 21,60 | 20,85 | 21,60 | 1,41% | - |
| 13.01.2026 | 20,60 | 21,60 | 20,45 | 21,30 | 3,40% | - |
| 12.01.2026 | 22,20 | 22,30 | 20,05 | 20,60 | -7,62% | - |
| 09.01.2026 | 23,20 | 23,70 | 22,00 | 22,30 | -3,46% | - |
| 08.01.2026 | 22,60 | 23,50 | 22,30 | 23,10 | 2,67% | - |
| 07.01.2026 | 22,60 | 23,30 | 22,20 | 22,50 | -0,44% | - |
| 06.01.2026 | 22,50 | 22,90 | 22,10 | 22,60 | 0,44% | - |
| 05.01.2026 | 22,10 | 22,90 | 22,10 | 22,50 | 1,81% | - |
| 02.01.2026 | 22,30 | 22,60 | 21,70 | 22,10 | -4,74% | - |
| 30.12.2025 | 23,10 | 23,30 | 23,10 | 23,20 | 0,43% | - |
| 29.12.2025 | 23,10 | 23,30 | 22,80 | 23,10 | -1,70% | 104,00 |
| 23.12.2025 | 23,70 | 23,90 | 23,20 | 23,50 | -1,26% | - |
| 22.12.2025 | 24,50 | 24,60 | 23,60 | 23,80 | -2,86% | - |
| 19.12.2025 | 24,50 | 24,60 | 23,60 | 24,50 | 0,41% | - |
| 18.12.2025 | 24,30 | 24,90 | 24,20 | 24,40 | -0,41% | - |
| 17.12.2025 | 24,90 | 25,20 | 24,10 | 24,50 | -0,81% | - |
| 16.12.2025 | 24,70 | 25,10 | 24,40 | 24,70 | -1,59% | 25,00 |
| 15.12.2025 | 24,90 | 25,40 | 24,60 | 25,10 | 1,21% | 21,00 |
| 12.12.2025 | 24,70 | 27,30 | 24,30 | 24,80 | 0,40% | 8,00 |
| 11.12.2025 | 24,70 | 25,30 | 24,50 | 24,70 | -1,59% | 600,00 |
| 10.12.2025 | 25,90 | 26,00 | 25,00 | 25,10 | -3,09% | - |
| 09.12.2025 | 25,40 | 26,00 | 25,10 | 25,90 | 1,57% | - |
| 08.12.2025 | 26,30 | 27,00 | 25,20 | 25,50 | -3,04% | 348,00 |
| 05.12.2025 | 25,50 | 26,80 | 23,50 | 26,30 | 2,73% | 4.356,00 |