22,660$
0,53%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 19,74 | 20,92 | 19,73 | 20,75 | 5,33% | 149.130,00 |
| 04.11.2024 | 19,51 | 19,91 | 19,23 | 19,70 | 0,77% | 306.365,00 |
| 01.11.2024 | 20,79 | 20,79 | 19,51 | 19,55 | -5,10% | 324.402,00 |
| 31.10.2024 | 20,88 | 21,06 | 20,51 | 20,60 | -0,87% | 319.083,00 |
| 30.10.2024 | 21,36 | 21,92 | 20,78 | 20,78 | -3,08% | 153.934,00 |
| 29.10.2024 | 21,61 | 21,68 | 20,87 | 21,44 | -1,56% | 277.374,00 |
| 28.10.2024 | 21,69 | 22,04 | 21,50 | 21,78 | 0,83% | 212.042,00 |
| 25.10.2024 | 21,50 | 21,62 | 21,10 | 21,60 | 1,27% | 174.841,00 |
| 24.10.2024 | 21,31 | 21,46 | 21,03 | 21,33 | 0,19% | 136.399,00 |
| 23.10.2024 | 21,42 | 21,42 | 21,09 | 21,29 | -1,25% | 162.170,00 |
| 22.10.2024 | 21,81 | 21,81 | 21,48 | 21,56 | -2,13% | 163.663,00 |
| 21.10.2024 | 22,21 | 22,29 | 21,64 | 22,03 | -1,43% | 170.610,00 |
| 18.10.2024 | 23,13 | 23,13 | 22,30 | 22,35 | -2,19% | 168.230,00 |
| 17.10.2024 | 23,24 | 23,24 | 22,71 | 22,85 | -1,72% | 151.827,00 |
| 16.10.2024 | 23,02 | 23,29 | 22,81 | 23,25 | 1,88% | 159.583,00 |
| 15.10.2024 | 22,38 | 23,25 | 22,32 | 22,82 | 2,75% | 121.638,00 |
| 14.10.2024 | 22,18 | 22,56 | 21,79 | 22,21 | -0,27% | 148.412,00 |
| 11.10.2024 | 21,42 | 22,36 | 21,42 | 22,27 | 4,46% | 159.098,00 |
| 10.10.2024 | 21,57 | 21,57 | 20,92 | 21,32 | -2,83% | 242.705,00 |
| 09.10.2024 | 22,27 | 22,30 | 21,52 | 21,94 | -1,04% | 203.050,00 |
| 08.10.2024 | 22,23 | 22,24 | 21,75 | 22,17 | 0,91% | 180.774,00 |
| 07.10.2024 | 22,29 | 22,29 | 21,77 | 21,97 | -2,49% | 491.378,00 |
| 04.10.2024 | 21,24 | 22,60 | 21,24 | 22,53 | 7,70% | 357.660,00 |
| 03.10.2024 | 20,42 | 20,95 | 20,06 | 20,92 | 2,10% | 233.887,00 |
| 02.10.2024 | 20,21 | 20,49 | 20,09 | 20,49 | 0,15% | 192.024,00 |
| 01.10.2024 | 21,12 | 21,37 | 20,43 | 20,46 | -4,03% | 143.504,00 |
| 30.09.2024 | 21,81 | 22,01 | 21,09 | 21,32 | -3,09% | 265.494,00 |
| 27.09.2024 | 21,95 | 22,22 | 21,75 | 22,00 | 1,20% | 237.128,00 |
| 26.09.2024 | 21,95 | 22,08 | 21,51 | 21,74 | 0,42% | 207.810,00 |
| 25.09.2024 | 22,14 | 22,40 | 21,44 | 21,65 | -2,30% | 249.320,00 |
| 24.09.2024 | 22,31 | 22,58 | 22,09 | 22,16 | -0,05% | 259.994,00 |
| 23.09.2024 | 22,31 | 22,42 | 21,85 | 22,17 | -0,31% | 346.634,00 |
| 20.09.2024 | 23,31 | 23,42 | 22,15 | 22,24 | -5,64% | 581.460,00 |
| 19.09.2024 | 23,82 | 24,02 | 23,32 | 23,57 | 1,03% | 192.700,00 |
| 18.09.2024 | 23,38 | 24,10 | 23,05 | 23,33 | 0,47% | 374.225,00 |
| 17.09.2024 | 22,50 | 23,28 | 21,95 | 23,22 | 3,48% | 672.416,00 |
| 16.09.2024 | 24,46 | 24,67 | 22,26 | 22,44 | -8,33% | 465.567,00 |
| 13.09.2024 | 23,60 | 24,54 | 23,44 | 24,48 | 5,43% | 368.487,00 |
| 12.09.2024 | 22,90 | 23,48 | 22,44 | 23,22 | 1,44% | 314.244,00 |
| 11.09.2024 | 22,96 | 23,24 | 22,25 | 22,89 | -0,91% | 352.857,00 |
| 10.09.2024 | 23,42 | 23,82 | 22,62 | 23,10 | -0,90% | 542.535,00 |
| 09.09.2024 | 26,54 | 26,55 | 23,12 | 23,31 | -12,47% | 751.796,00 |
| 06.09.2024 | 28,24 | 31,37 | 26,61 | 26,63 | 3,90% | 1.463.591,00 |
| 05.09.2024 | 26,58 | 26,74 | 25,37 | 25,63 | -3,10% | 400.464,00 |
| 04.09.2024 | 27,00 | 27,11 | 26,42 | 26,45 | -2,43% | 214.054,00 |
| 03.09.2024 | 27,41 | 27,60 | 26,88 | 27,11 | -2,27% | 283.440,00 |
| 30.08.2024 | 28,12 | 28,12 | 27,21 | 27,74 | -0,50% | 173.030,00 |
| 29.08.2024 | 28,08 | 28,72 | 27,83 | 27,88 | -0,57% | 227.278,00 |
| 28.08.2024 | 28,20 | 28,20 | 27,58 | 28,04 | -0,92% | 214.684,00 |
| 27.08.2024 | 28,15 | 28,52 | 27,53 | 28,30 | -0,67% | 743.484,00 |
| 26.08.2024 | 29,10 | 29,40 | 28,39 | 28,49 | -2,13% | 281.101,00 |
| 23.08.2024 | 28,06 | 29,36 | 28,06 | 29,11 | 4,75% | 361.026,00 |
| 22.08.2024 | 27,09 | 27,97 | 27,09 | 27,79 | 1,76% | 182.611,00 |
| 21.08.2024 | 27,75 | 27,82 | 27,04 | 27,31 | -0,44% | 204.756,00 |
| 20.08.2024 | 27,32 | 27,74 | 27,13 | 27,43 | 0,15% | 184.983,00 |
| 19.08.2024 | 27,53 | 27,76 | 27,14 | 27,39 | 0,26% | 205.016,00 |
| 16.08.2024 | 27,36 | 28,19 | 27,08 | 27,32 | -0,29% | 192.145,00 |
| 15.08.2024 | 26,84 | 27,62 | 26,64 | 27,40 | 5,22% | 265.549,00 |
| 14.08.2024 | 26,15 | 26,30 | 25,39 | 26,04 | -0,31% | 339.449,00 |
| 13.08.2024 | 25,39 | 26,15 | 25,05 | 26,12 | 3,04% | 236.176,00 |
| 12.08.2024 | 24,79 | 25,36 | 24,34 | 25,35 | 3,09% | 256.593,00 |
| 09.08.2024 | 24,03 | 24,68 | 24,03 | 24,59 | 2,33% | 253.232,00 |
| 08.08.2024 | 23,49 | 24,06 | 23,48 | 24,03 | 3,85% | 186.274,00 |
| 07.08.2024 | 23,57 | 24,14 | 22,98 | 23,14 | -0,30% | 223.317,00 |
| 06.08.2024 | 22,97 | 23,51 | 22,59 | 23,21 | 1,00% | 150.312,00 |
| 05.08.2024 | 23,16 | 23,57 | 22,75 | 22,98 | -4,81% | 261.807,00 |
| 02.08.2024 | 24,24 | 24,31 | 23,58 | 24,14 | -2,70% | 232.430,00 |
| 01.08.2024 | 25,45 | 25,88 | 24,57 | 24,81 | -2,40% | 421.968,00 |
| 31.07.2024 | 25,33 | 26,02 | 24,65 | 25,42 | 0,24% | 320.684,00 |
| 30.07.2024 | 24,98 | 25,59 | 24,86 | 25,36 | 2,01% | 273.741,00 |
| 29.07.2024 | 24,56 | 24,98 | 24,32 | 24,86 | 1,97% | 180.436,00 |
| 26.07.2024 | 23,88 | 24,41 | 23,57 | 24,38 | 3,44% | 183.570,00 |
| 25.07.2024 | 23,02 | 24,12 | 22,72 | 23,57 | 2,39% | 337.324,00 |
| 24.07.2024 | 23,05 | 23,49 | 22,88 | 23,02 | -0,90% | 252.714,00 |
| 23.07.2024 | 22,80 | 23,64 | 22,72 | 23,23 | 1,62% | 194.779,00 |
| 22.07.2024 | 22,23 | 22,89 | 21,78 | 22,86 | 3,63% | 198.188,00 |
| 19.07.2024 | 22,37 | 22,79 | 21,83 | 22,06 | -1,47% | 201.702,00 |
| 18.07.2024 | 22,38 | 23,01 | 22,34 | 22,39 | -0,71% | 202.096,00 |
| 17.07.2024 | 21,98 | 22,65 | 21,84 | 22,55 | 1,26% | 246.519,00 |
| 16.07.2024 | 21,85 | 22,33 | 21,81 | 22,27 | 3,10% | 233.680,00 |
| 15.07.2024 | 21,68 | 22,05 | 21,40 | 21,60 | 0,19% | 162.053,00 |