14,560$
-7,56%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 15,99 | 16,14 | 14,38 | 14,56 | -7,56% | 174.245,00 |
| 04.11.2026 | 14,77 | 15,78 | 14,72 | 15,75 | 10,22% | 254.344,00 |
| 03.11.2026 | 14,98 | 15,00 | 14,24 | 14,29 | -4,43% | 200.541,00 |
| 02.11.2026 | 15,24 | 15,54 | 14,94 | 14,95 | -1,43% | 235.096,00 |
| 30.10.2026 | 15,23 | 15,24 | 14,84 | 15,17 | 0,26% | 231.967,00 |
| 29.10.2026 | 14,31 | 15,15 | 14,31 | 15,13 | 6,55% | 289.812,00 |
| 28.10.2026 | 13,90 | 14,41 | 13,90 | 14,20 | 1,57% | 386.891,00 |
| 27.10.2026 | 13,83 | 14,02 | 13,50 | 13,98 | 1,90% | 276.294,00 |
| 26.10.2026 | 14,22 | 14,22 | 13,59 | 13,72 | -2,90% | 293.893,00 |
| 23.10.2026 | 14,13 | 14,43 | 14,02 | 14,13 | -1,81% | 260.391,00 |
| 22.10.2026 | 13,60 | 14,60 | 13,52 | 14,39 | 5,50% | 421.931,00 |
| 21.10.2026 | 14,24 | 14,37 | 13,58 | 13,64 | -3,67% | 261.215,00 |
| 20.10.2026 | 14,28 | 14,38 | 14,07 | 14,16 | -0,56% | 266.698,00 |
| 19.10.2026 | 13,97 | 14,43 | 13,83 | 14,24 | 1,93% | 319.140,00 |
| 16.10.2026 | 14,53 | 15,00 | 13,88 | 13,97 | -3,25% | 281.021,00 |
| 15.10.2026 | 14,15 | 14,59 | 14,13 | 14,44 | 2,23% | 329.941,00 |
| 14.10.2026 | 13,94 | 14,31 | 13,91 | 14,13 | 0,25% | 531.428,00 |
| 13.10.2026 | 14,89 | 15,13 | 13,97 | 14,09 | -4,80% | 300.604,00 |
| 12.10.2026 | 14,38 | 14,92 | 14,38 | 14,80 | 2,21% | 264.158,00 |
| 09.10.2026 | 14,20 | 14,49 | 14,05 | 14,48 | 1,90% | 316.963,00 |
| 08.10.2026 | 13,97 | 14,25 | 13,73 | 14,21 | 0,53% | 339.882,00 |
| 07.10.2026 | 13,90 | 14,14 | 13,82 | 14,14 | 0,39% | 282.045,00 |
| 06.10.2026 | 13,73 | 14,10 | 13,42 | 14,08 | 2,55% | 231.058,00 |
| 05.10.2026 | 13,26 | 13,89 | 13,19 | 13,73 | 3,39% | 300.582,00 |
| 02.10.2026 | 13,68 | 13,68 | 13,27 | 13,28 | -1,48% | 252.795,00 |
| 01.10.2026 | 13,38 | 13,70 | 13,31 | 13,48 | 0,67% | 443.403,00 |
| 30.09.2026 | 13,88 | 13,88 | 13,35 | 13,39 | -2,72% | 275.571,00 |
| 29.09.2026 | 14,11 | 14,19 | 13,65 | 13,77 | -2,65% | 269.626,00 |
| 28.09.2026 | 13,18 | 14,53 | 13,07 | 14,14 | 6,24% | 785.881,00 |
| 25.09.2026 | 13,45 | 13,56 | 13,26 | 13,31 | -1,08% | 178.476,00 |
| 24.09.2026 | 13,78 | 13,90 | 13,43 | 13,46 | -2,22% | 234.678,00 |
| 23.09.2026 | 14,42 | 14,59 | 13,68 | 13,76 | -5,04% | 282.676,00 |
| 22.09.2026 | 14,07 | 14,54 | 14,07 | 14,49 | 4,47% | 369.345,00 |
| 21.09.2026 | 13,25 | 14,05 | 13,23 | 13,87 | 5,00% | 404.340,00 |
| 18.09.2026 | 13,46 | 13,51 | 13,07 | 13,21 | -1,86% | 670.562,00 |
| 17.09.2026 | 13,62 | 13,64 | 13,39 | 13,46 | 0,60% | 407.063,00 |
| 16.09.2026 | 13,79 | 13,94 | 13,24 | 13,38 | -1,83% | 308.050,00 |
| 15.09.2026 | 14,36 | 14,36 | 13,51 | 13,63 | -5,35% | 429.815,00 |
| 14.09.2026 | 14,34 | 14,54 | 13,64 | 14,40 | -1,03% | 855.285,00 |
| 11.09.2026 | 14,07 | 14,58 | 13,84 | 14,55 | -12,93% | 1.228.565,00 |
| 10.09.2026 | 17,48 | 17,52 | 16,37 | 16,71 | -4,89% | 382.090,00 |
| 09.09.2026 | 17,64 | 17,86 | 17,45 | 17,57 | -0,85% | 158.112,00 |
| 08.09.2026 | 17,98 | 18,17 | 17,51 | 17,72 | -1,72% | 131.280,00 |
| 04.09.2026 | 17,67 | 18,09 | 17,54 | 18,03 | 2,01% | 167.513,00 |
| 03.09.2026 | 18,42 | 18,52 | 17,60 | 17,68 | -2,72% | 165.395,00 |
| 02.09.2026 | 17,91 | 18,50 | 17,91 | 18,17 | 2,05% | 198.384,00 |
| 01.09.2026 | 17,66 | 17,92 | 17,42 | 17,81 | -0,42% | 199.207,00 |
| 31.08.2026 | 18,12 | 18,12 | 17,56 | 17,88 | -1,65% | 302.733,00 |
| 28.08.2026 | 17,72 | 18,36 | 17,72 | 18,18 | 3,24% | 209.744,00 |
| 27.08.2026 | 18,37 | 18,40 | 17,58 | 17,61 | -4,55% | 214.905,00 |
| 26.08.2026 | 18,59 | 18,94 | 18,34 | 18,45 | -0,11% | 247.369,00 |
| 25.08.2026 | 18,52 | 18,66 | 18,05 | 18,47 | -0,22% | 167.935,00 |
| 24.08.2026 | 18,26 | 18,82 | 18,26 | 18,51 | 1,31% | 151.165,00 |
| 21.08.2026 | 17,68 | 18,29 | 17,68 | 18,27 | 4,76% | 188.532,00 |
| 20.08.2026 | 18,00 | 18,01 | 17,26 | 17,44 | -4,62% | 239.623,00 |
| 19.08.2026 | 18,26 | 18,53 | 18,26 | 18,29 | 1,36% | 159.699,00 |
| 18.08.2026 | 18,07 | 18,41 | 17,90 | 18,04 | 0,11% | 199.453,00 |
| 17.08.2026 | 18,47 | 18,53 | 17,91 | 18,02 | -3,27% | 181.337,00 |
| 14.08.2026 | 18,95 | 18,95 | 18,56 | 18,63 | -1,40% | 141.539,00 |
| 13.08.2026 | 19,04 | 19,32 | 18,70 | 18,90 | 0,51% | 154.959,00 |
| 12.08.2026 | 19,17 | 19,29 | 18,79 | 18,80 | -1,47% | 168.145,00 |
| 11.08.2026 | 19,63 | 19,83 | 18,78 | 19,08 | -2,30% | 219.102,00 |
| 10.08.2026 | 20,05 | 20,31 | 19,53 | 19,53 | -2,88% | 425.787,00 |
| 07.08.2026 | 19,72 | 20,27 | 19,52 | 20,11 | 2,34% | 151.606,00 |
| 06.08.2026 | 19,75 | 20,09 | 19,59 | 19,65 | 0,41% | 179.431,00 |
| 05.08.2026 | 19,78 | 20,04 | 19,18 | 19,57 | -1,86% | 719.389,00 |
| 04.08.2026 | 20,52 | 20,67 | 19,92 | 19,94 | -2,59% | 232.575,00 |
| 03.08.2026 | 19,99 | 20,60 | 19,97 | 20,47 | 4,07% | 179.870,00 |
| 31.07.2026 | 20,01 | 20,01 | 19,38 | 19,67 | -0,61% | 189.957,00 |
| 30.07.2026 | 19,47 | 20,06 | 19,41 | 19,79 | 1,46% | 182.516,00 |
| 29.07.2026 | 20,33 | 20,53 | 19,42 | 19,51 | -5,15% | 247.633,00 |
| 28.07.2026 | 19,66 | 20,62 | 19,65 | 20,57 | 5,68% | 210.844,00 |
| 27.07.2026 | 19,23 | 19,64 | 19,05 | 19,46 | 2,64% | 426.739,00 |
| 24.07.2026 | 18,92 | 19,22 | 18,66 | 18,96 | 0,74% | 316.513,00 |
| 23.07.2026 | 18,54 | 18,88 | 18,37 | 18,82 | -0,32% | 212.573,00 |
| 22.07.2026 | 18,82 | 19,17 | 18,68 | 18,88 | 0,21% | 203.132,00 |
| 21.07.2026 | 18,79 | 19,11 | 18,79 | 18,84 | -0,76% | 183.481,00 |
| 20.07.2026 | 18,79 | 19,19 | 18,68 | 18,99 | 1,52% | 142.068,00 |
| 17.07.2026 | 18,77 | 19,15 | 18,65 | 18,70 | -0,95% | 156.912,00 |
| 16.07.2026 | 18,73 | 19,19 | 18,63 | 18,88 | 0,91% | 214.624,00 |
| 15.07.2026 | 18,25 | 18,91 | 18,23 | 18,71 | 3,17% | 159.309,00 |
| 14.07.2026 | 18,28 | 18,36 | 17,71 | 18,14 | -0,19% | 191.240,00 |
| 13.07.2026 | 18,11 | 18,59 | 18,11 | 18,17 | 0,33% | 201.031,00 |
| 10.07.2026 | 17,95 | 18,28 | 17,95 | 18,11 | 1,17% | 185.362,00 |
| 09.07.2026 | 17,79 | 18,11 | 17,75 | 17,90 | 1,24% | 185.850,00 |
| 08.07.2026 | 17,50 | 17,73 | 17,01 | 17,68 | 0,80% | 224.529,00 |
| 07.07.2026 | 17,77 | 18,05 | 17,50 | 17,54 | -1,16% | 177.673,00 |
| 06.07.2026 | 17,55 | 17,85 | 17,45 | 17,75 | 1,11% | 157.186,00 |
| 02.07.2026 | 17,28 | 18,06 | 16,79 | 17,55 | -2,34% | 357.779,00 |
| 01.07.2026 | 17,80 | 18,05 | 17,67 | 17,97 | 0,96% | 222.425,00 |
| 30.06.2026 | 17,70 | 17,95 | 17,40 | 17,80 | 0,45% | 214.920,00 |
| 29.06.2026 | 18,36 | 18,36 | 17,52 | 17,72 | -2,80% | 165.634,00 |
| 26.06.2026 | 18,20 | 18,54 | 18,11 | 18,23 | 0,16% | 367.197,00 |
| 25.06.2026 | 18,94 | 19,09 | 18,17 | 18,20 | -4,81% | 182.601,00 |
| 24.06.2026 | 18,02 | 19,16 | 18,01 | 19,12 | 6,22% | 245.884,00 |
| 23.06.2026 | 17,85 | 18,35 | 17,78 | 18,00 | -1,23% | 249.920,00 |
| 22.06.2026 | 17,80 | 18,36 | 17,78 | 18,23 | 2,45% | 327.780,00 |
| 18.06.2026 | 17,81 | 18,26 | 17,64 | 17,79 | 1,89% | 405.601,00 |
| 17.06.2026 | 17,32 | 17,87 | 17,29 | 17,46 | 0,81% | 301.341,00 |
| 16.06.2026 | 18,52 | 18,52 | 17,20 | 17,32 | -5,66% | 303.115,00 |