13,700$
-10,46%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,80 | 14,48 | 13,62 | 13,70 | -10,46% | 457.122,00 |
| 02.04.2025 | 14,34 | 15,53 | 14,34 | 15,30 | 4,29% | 305.886,00 |
| 01.04.2025 | 14,77 | 14,91 | 14,31 | 14,67 | -1,54% | 203.038,00 |
| 31.03.2025 | 14,03 | 15,02 | 14,03 | 14,90 | 3,69% | 383.506,00 |
| 28.03.2025 | 15,08 | 15,15 | 14,23 | 14,37 | -6,02% | 409.407,00 |
| 27.03.2025 | 14,96 | 15,66 | 14,72 | 15,29 | 2,14% | 273.539,00 |
| 26.03.2025 | 15,13 | 15,17 | 14,52 | 14,97 | -1,71% | 340.066,00 |
| 25.03.2025 | 15,17 | 15,33 | 14,92 | 15,23 | -0,07% | 329.071,00 |
| 24.03.2025 | 14,69 | 15,37 | 14,54 | 15,24 | 5,83% | 336.958,00 |
| 21.03.2025 | 14,81 | 15,07 | 14,23 | 14,40 | -5,01% | 1.237.053,00 |
| 20.03.2025 | 14,74 | 15,29 | 14,58 | 15,16 | 1,27% | 356.858,00 |
| 19.03.2025 | 14,49 | 15,00 | 14,36 | 14,97 | 4,54% | 417.822,00 |
| 18.03.2025 | 14,37 | 14,40 | 13,65 | 14,32 | -1,98% | 413.069,00 |
| 17.03.2025 | 13,78 | 14,68 | 13,57 | 14,61 | 5,72% | 576.083,00 |
| 14.03.2025 | 13,92 | 14,47 | 13,27 | 13,82 | 8,14% | 938.232,00 |
| 13.03.2025 | 13,40 | 13,40 | 12,67 | 12,78 | -3,91% | 335.169,00 |
| 12.03.2025 | 13,10 | 13,42 | 12,80 | 13,30 | 2,62% | 344.628,00 |
| 11.03.2025 | 13,80 | 13,93 | 12,73 | 12,96 | -6,09% | 426.463,00 |
| 10.03.2025 | 13,93 | 14,17 | 13,66 | 13,80 | -2,16% | 391.910,00 |
| 07.03.2025 | 14,05 | 14,26 | 13,76 | 14,11 | -0,11% | 278.858,00 |
| 06.03.2025 | 13,69 | 14,28 | 13,60 | 14,12 | 2,10% | 253.701,00 |
| 05.03.2025 | 13,61 | 13,90 | 13,15 | 13,83 | 1,24% | 304.128,00 |
| 04.03.2025 | 13,53 | 13,82 | 13,18 | 13,66 | -0,15% | 244.881,00 |
| 03.03.2025 | 14,26 | 14,51 | 13,58 | 13,68 | -4,00% | 282.037,00 |
| 28.02.2025 | 14,10 | 14,63 | 13,94 | 14,25 | 1,21% | 215.591,00 |
| 27.02.2025 | 14,36 | 14,40 | 13,86 | 14,08 | -1,40% | 195.299,00 |
| 26.02.2025 | 14,23 | 14,61 | 14,08 | 14,28 | 0,56% | 196.883,00 |
| 25.02.2025 | 14,46 | 14,59 | 14,02 | 14,20 | -0,98% | 182.202,00 |
| 24.02.2025 | 14,36 | 14,62 | 14,25 | 14,34 | 0,88% | 252.176,00 |
| 21.02.2025 | 14,93 | 14,97 | 13,83 | 14,22 | -3,43% | 371.307,00 |
| 20.02.2025 | 14,74 | 14,95 | 14,63 | 14,72 | -1,08% | 191.077,00 |
| 19.02.2025 | 14,97 | 15,14 | 14,53 | 14,88 | -1,33% | 259.765,00 |
| 18.02.2025 | 15,77 | 15,94 | 14,83 | 15,08 | -4,38% | 239.559,00 |
| 14.02.2025 | 16,13 | 16,13 | 15,73 | 15,77 | -1,38% | 124.570,00 |
| 13.02.2025 | 15,78 | 16,29 | 15,60 | 15,99 | 2,04% | 196.948,00 |
| 12.02.2025 | 15,51 | 15,86 | 15,20 | 15,67 | -0,89% | 296.402,00 |
| 11.02.2025 | 15,68 | 15,90 | 15,50 | 15,81 | 0,13% | 211.080,00 |
| 10.02.2025 | 15,75 | 16,08 | 15,50 | 15,79 | 0,25% | 297.439,00 |
| 07.02.2025 | 15,88 | 16,09 | 15,39 | 15,75 | -1,01% | 318.580,00 |
| 06.02.2025 | 16,21 | 16,50 | 15,82 | 15,91 | -0,38% | 235.809,00 |
| 05.02.2025 | 15,88 | 16,12 | 15,64 | 15,97 | 0,25% | 190.525,00 |
| 04.02.2025 | 15,50 | 16,21 | 15,50 | 15,93 | 2,77% | 223.811,00 |
| 03.02.2025 | 15,56 | 15,62 | 15,20 | 15,50 | -2,88% | 269.004,00 |
| 31.01.2025 | 16,21 | 16,57 | 15,72 | 15,96 | -2,09% | 271.042,00 |
| 30.01.2025 | 15,94 | 16,45 | 15,88 | 16,30 | 4,29% | 305.005,00 |
| 29.01.2025 | 15,94 | 15,94 | 15,62 | 15,63 | -1,33% | 159.441,00 |
| 28.01.2025 | 16,22 | 16,54 | 15,75 | 15,84 | -2,34% | 216.589,00 |
| 27.01.2025 | 16,50 | 16,90 | 16,05 | 16,22 | -2,23% | 253.815,00 |
| 24.01.2025 | 16,38 | 16,66 | 16,20 | 16,59 | 1,04% | 238.079,00 |
| 23.01.2025 | 15,86 | 16,57 | 15,69 | 16,42 | 3,08% | 352.490,00 |
| 22.01.2025 | 15,91 | 16,15 | 15,77 | 15,93 | -0,06% | 158.097,00 |
| 21.01.2025 | 15,67 | 16,08 | 15,65 | 15,94 | 3,04% | 255.760,00 |
| 17.01.2025 | 15,86 | 15,93 | 15,30 | 15,47 | -1,34% | 302.363,00 |
| 16.01.2025 | 15,94 | 16,32 | 15,38 | 15,68 | -2,61% | 302.705,00 |
| 15.01.2025 | 15,82 | 16,53 | 15,75 | 16,10 | 3,80% | 465.011,00 |
| 14.01.2025 | 16,54 | 16,96 | 15,18 | 15,51 | -8,12% | 534.217,00 |
| 13.01.2025 | 17,02 | 17,32 | 16,08 | 16,88 | -10,26% | 537.250,00 |
| 10.01.2025 | 18,60 | 18,84 | 18,31 | 18,81 | -0,42% | 200.353,00 |
| 08.01.2025 | 18,42 | 18,99 | 18,22 | 18,89 | 1,78% | 163.166,00 |
| 07.01.2025 | 18,94 | 19,21 | 18,51 | 18,56 | -2,26% | 153.697,00 |
| 06.01.2025 | 19,25 | 19,39 | 18,71 | 18,99 | -0,94% | 252.050,00 |
| 03.01.2025 | 19,10 | 19,47 | 19,01 | 19,17 | 1,05% | 148.182,00 |
| 02.01.2025 | 19,25 | 19,64 | 18,55 | 18,97 | -1,04% | 176.052,00 |
| 31.12.2024 | 18,91 | 19,36 | 18,73 | 19,17 | 2,35% | 263.845,00 |
| 30.12.2024 | 19,32 | 19,43 | 18,69 | 18,73 | -3,80% | 391.307,00 |
| 27.12.2024 | 19,62 | 19,89 | 19,02 | 19,47 | -1,91% | 194.488,00 |
| 26.12.2024 | 18,70 | 19,86 | 18,50 | 19,85 | 6,04% | 239.351,00 |
| 24.12.2024 | 19,07 | 19,07 | 18,51 | 18,72 | -1,32% | 115.358,00 |
| 23.12.2024 | 18,96 | 19,30 | 18,75 | 18,97 | -0,05% | 304.044,00 |
| 20.12.2024 | 18,62 | 19,66 | 18,62 | 18,98 | -0,11% | 592.392,00 |
| 19.12.2024 | 19,88 | 20,18 | 18,97 | 19,00 | -2,76% | 207.548,00 |
| 18.12.2024 | 20,69 | 20,94 | 19,42 | 19,54 | -4,31% | 219.232,00 |
| 17.12.2024 | 20,02 | 20,75 | 20,02 | 20,42 | 1,59% | 266.725,00 |
| 16.12.2024 | 19,73 | 20,32 | 19,47 | 20,10 | 1,72% | 236.098,00 |
| 13.12.2024 | 20,67 | 20,67 | 19,57 | 19,76 | -3,70% | 296.674,00 |
| 12.12.2024 | 21,58 | 21,91 | 20,10 | 20,52 | -5,74% | 393.798,00 |
| 11.12.2024 | 21,42 | 22,22 | 21,35 | 21,77 | 1,63% | 225.453,00 |
| 10.12.2024 | 21,68 | 22,02 | 21,27 | 21,42 | -1,29% | 266.440,00 |
| 09.12.2024 | 22,39 | 22,62 | 21,13 | 21,70 | -2,86% | 393.906,00 |
| 06.12.2024 | 21,16 | 22,66 | 20,40 | 22,34 | 10,81% | 728.577,00 |
| 05.12.2024 | 22,52 | 23,00 | 19,94 | 20,16 | -11,03% | 674.448,00 |
| 04.12.2024 | 22,34 | 23,22 | 22,30 | 22,66 | 0,53% | 273.352,00 |
| 03.12.2024 | 23,04 | 23,06 | 22,01 | 22,54 | -3,47% | 303.687,00 |
| 02.12.2024 | 22,10 | 23,46 | 21,92 | 23,35 | 5,80% | 313.063,00 |
| 29.11.2024 | 22,99 | 23,42 | 21,56 | 22,07 | -3,79% | 338.739,00 |
| 27.11.2024 | 22,84 | 23,49 | 22,82 | 22,94 | 1,59% | 251.943,00 |
| 26.11.2024 | 23,05 | 23,11 | 22,36 | 22,58 | -3,30% | 188.506,00 |
| 25.11.2024 | 23,07 | 24,37 | 23,07 | 23,35 | 2,32% | 264.198,00 |
| 22.11.2024 | 22,11 | 23,15 | 22,05 | 22,82 | 6,29% | 168.367,00 |
| 20.11.2024 | 21,17 | 21,49 | 20,80 | 21,47 | 0,33% | 186.054,00 |
| 19.11.2024 | 21,06 | 21,45 | 20,63 | 21,40 | 0,56% | 160.024,00 |
| 18.11.2024 | 21,22 | 21,68 | 20,85 | 21,28 | 0,33% | 213.585,00 |
| 15.11.2024 | 22,38 | 22,62 | 21,16 | 21,21 | -4,72% | 194.594,00 |
| 14.11.2024 | 22,66 | 22,95 | 22,11 | 22,26 | -1,50% | 200.958,00 |
| 13.11.2024 | 22,59 | 23,35 | 22,50 | 22,60 | 1,35% | 161.717,00 |
| 12.11.2024 | 22,26 | 22,80 | 21,90 | 22,30 | 0,31% | 183.159,00 |
| 11.11.2024 | 22,27 | 22,42 | 21,93 | 22,23 | 0,63% | 197.492,00 |
| 08.11.2024 | 22,02 | 22,23 | 21,71 | 22,09 | 0,14% | 142.443,00 |
| 07.11.2024 | 22,16 | 22,86 | 21,92 | 22,06 | -0,09% | 150.708,00 |
| 06.11.2024 | 21,71 | 22,31 | 21,08 | 22,08 | 6,41% | 407.487,00 |