21,800€
-1,80%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 21,60 | 22,40 | 21,40 | 22,20 | 2,78% | - |
| 25.11.2025 | 20,80 | 21,90 | 20,80 | 21,60 | 3,85% | - |
| 24.11.2025 | 20,40 | 21,00 | 20,10 | 20,80 | 1,96% | - |
| 21.11.2025 | 19,00 | 20,50 | 18,05 | 20,40 | 5,97% | - |
| 19.11.2025 | 19,20 | 19,90 | 18,70 | 19,25 | 0,52% | - |
| 18.11.2025 | 18,65 | 19,30 | 18,50 | 19,15 | 1,32% | - |
| 14.11.2025 | 19,50 | 19,50 | 18,85 | 18,90 | -3,32% | - |
| 13.11.2025 | 19,95 | 20,00 | 19,45 | 19,55 | -0,76% | - |
| 12.11.2025 | 19,60 | 20,10 | 19,50 | 19,70 | 2,07% | - |
| 11.11.2025 | 19,20 | 19,75 | 18,45 | 19,30 | 1,58% | - |
| 10.11.2025 | 18,95 | 19,40 | 18,70 | 19,00 | 2,70% | - |
| 06.11.2025 | 19,20 | 19,20 | 18,50 | 18,50 | 1,09% | - |
| 04.11.2025 | 18,75 | 18,80 | 18,25 | 18,30 | -1,08% | - |
| 03.11.2025 | 18,75 | 19,20 | 18,50 | 18,50 | -0,54% | - |
| 31.10.2025 | 19,10 | 19,10 | 17,30 | 18,60 | -1,59% | - |
| 30.10.2025 | 19,10 | 19,25 | 18,25 | 18,90 | -0,53% | - |
| 29.10.2025 | 19,15 | 19,80 | 18,85 | 19,00 | -1,04% | - |
| 28.10.2025 | 19,30 | 20,30 | 19,05 | 19,20 | 0,00% | - |
| 27.10.2025 | 19,45 | 19,80 | 17,45 | 19,20 | -1,29% | - |
| 24.10.2025 | 19,00 | 20,10 | 19,00 | 19,45 | 1,83% | - |
| 23.10.2025 | 18,60 | 19,25 | 18,40 | 19,10 | 4,95% | - |
| 22.10.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 4,30% | - |
| 20.10.2025 | 17,50 | 18,05 | 17,05 | 17,45 | 0,29% | - |
| 17.10.2025 | 17,70 | 17,90 | 17,35 | 17,40 | -1,69% | - |
| 16.10.2025 | 18,00 | 18,25 | 17,55 | 17,70 | 0,00% | - |
| 15.10.2025 | 18,00 | 18,50 | 17,70 | 17,70 | -1,12% | - |
| 14.10.2025 | 17,65 | 18,20 | 17,40 | 17,90 | 1,70% | - |
| 13.10.2025 | 16,60 | 17,60 | 16,50 | 17,60 | 7,32% | - |
| 10.10.2025 | 17,30 | 17,50 | 16,40 | 16,40 | -5,20% | - |
| 09.10.2025 | 17,30 | 17,40 | 16,95 | 17,30 | 1,17% | - |
| 08.10.2025 | 17,35 | 17,70 | 17,10 | 17,10 | 0,00% | - |
| 07.10.2025 | 17,60 | 17,70 | 16,95 | 17,10 | -1,72% | - |
| 06.10.2025 | 17,10 | 17,65 | 16,85 | 17,40 | 2,96% | - |
| 03.10.2025 | 17,20 | 17,25 | 16,90 | 16,90 | -0,59% | - |
| 02.10.2025 | 17,30 | 17,90 | 16,85 | 17,00 | 0,59% | - |
| 01.10.2025 | 16,65 | 17,35 | 16,50 | 16,90 | 1,20% | - |
| 29.09.2025 | 17,10 | 17,50 | 16,55 | 16,70 | -0,60% | 1.500,00 |
| 26.09.2025 | 16,85 | 17,15 | 16,55 | 16,80 | 1,20% | - |
| 25.09.2025 | 17,10 | 17,40 | 16,55 | 16,60 | -2,64% | - |
| 24.09.2025 | 16,90 | 17,35 | 16,90 | 17,05 | 2,10% | - |
| 23.09.2025 | 17,10 | 17,60 | 16,70 | 16,70 | -2,34% | - |
| 22.09.2025 | 17,30 | 17,55 | 17,05 | 17,10 | -4,20% | - |
| 19.09.2025 | 17,85 | 17,95 | 17,80 | 17,85 | 2,59% | - |
| 18.09.2025 | 17,50 | 17,65 | 17,40 | 17,40 | 2,65% | - |
| 17.09.2025 | 16,80 | 17,05 | 16,80 | 16,95 | -0,29% | - |
| 16.09.2025 | 17,00 | 17,10 | 17,00 | 17,00 | 0,59% | - |
| 15.09.2025 | 17,30 | 17,60 | 16,90 | 16,90 | -3,98% | - |
| 11.09.2025 | 17,80 | 18,10 | 17,60 | 17,60 | 0,57% | - |
| 09.09.2025 | 18,05 | 18,25 | 17,50 | 17,50 | -2,78% | - |
| 08.09.2025 | 18,25 | 18,25 | 17,65 | 18,00 | 1,12% | - |
| 05.09.2025 | 16,90 | 18,85 | 15,30 | 17,80 | 13,02% | - |
| 04.09.2025 | 15,05 | 15,85 | 15,00 | 15,75 | 5,70% | - |
| 03.09.2025 | 14,80 | 15,15 | 13,90 | 14,90 | 1,36% | - |
| 02.09.2025 | 14,70 | 15,00 | 14,45 | 14,70 | 1,38% | - |
| 01.09.2025 | 14,60 | 14,65 | 14,50 | 14,50 | -1,69% | - |
| 29.08.2025 | 15,10 | 15,10 | 14,55 | 14,75 | -1,99% | - |
| 28.08.2025 | 15,70 | 15,80 | 14,25 | 15,05 | -3,83% | - |
| 27.08.2025 | 14,55 | 15,95 | 14,10 | 15,65 | 9,44% | - |
| 26.08.2025 | 14,15 | 14,75 | 14,05 | 14,30 | 1,06% | - |
| 25.08.2025 | 13,65 | 14,25 | 13,45 | 14,15 | 3,66% | - |
| 22.08.2025 | 13,45 | 14,05 | 13,45 | 13,65 | 0,74% | - |
| 21.08.2025 | 13,45 | 13,55 | 13,25 | 13,55 | 0,74% | - |
| 20.08.2025 | 13,55 | 13,90 | 13,25 | 13,45 | -0,74% | - |
| 19.08.2025 | 13,65 | 13,95 | 13,45 | 13,55 | -0,73% | - |
| 18.08.2025 | 13,25 | 13,75 | 13,15 | 13,65 | 3,02% | - |
| 15.08.2025 | 13,55 | 13,65 | 13,15 | 13,25 | -2,21% | - |
| 14.08.2025 | 13,60 | 13,75 | 13,25 | 13,55 | -0,73% | - |
| 13.08.2025 | 13,15 | 13,75 | 13,05 | 13,65 | 4,60% | - |
| 12.08.2025 | 12,25 | 13,15 | 12,10 | 13,05 | 6,53% | - |
| 11.08.2025 | 12,55 | 12,65 | 12,15 | 12,25 | -2,39% | - |
| 08.08.2025 | 12,65 | 12,75 | 12,30 | 12,55 | -0,79% | - |
| 07.08.2025 | 12,55 | 12,75 | 12,55 | 12,65 | 0,80% | - |
| 06.08.2025 | 12,25 | 12,65 | 12,00 | 12,55 | 4,15% | - |
| 05.08.2025 | 12,35 | 12,45 | 11,95 | 12,05 | -0,82% | - |
| 04.08.2025 | 11,55 | 12,15 | 11,55 | 12,15 | 6,11% | - |
| 01.08.2025 | 11,95 | 11,95 | 11,35 | 11,45 | -4,18% | - |
| 31.07.2025 | 12,30 | 12,60 | 11,95 | 11,95 | -2,45% | - |
| 30.07.2025 | 12,55 | 12,65 | 12,25 | 12,25 | -1,61% | - |
| 29.07.2025 | 13,15 | 13,35 | 12,45 | 12,45 | -4,60% | - |
| 28.07.2025 | 12,70 | 13,10 | 12,65 | 13,05 | 3,16% | - |
| 25.07.2025 | 12,95 | 13,15 | 12,65 | 12,65 | -2,32% | - |
| 24.07.2025 | 12,55 | 13,05 | 12,45 | 12,95 | 3,19% | - |
| 23.07.2025 | 12,35 | 12,75 | 12,35 | 12,55 | 2,45% | - |
| 22.07.2025 | 11,95 | 12,35 | 11,85 | 12,25 | 3,38% | - |
| 21.07.2025 | 11,65 | 12,35 | 11,50 | 11,85 | 2,60% | - |
| 18.07.2025 | 11,55 | 11,80 | 11,35 | 11,55 | -0,43% | - |
| 17.07.2025 | 11,45 | 11,75 | 11,45 | 11,60 | 1,31% | - |
| 16.07.2025 | 11,35 | 11,60 | 11,05 | 11,45 | 0,00% | - |
| 15.07.2025 | 11,30 | 11,45 | 11,25 | 11,45 | 1,33% | - |
| 14.07.2025 | 11,25 | 11,40 | 11,05 | 11,30 | -0,44% | - |
| 11.07.2025 | 11,90 | 11,95 | 11,35 | 11,35 | -4,62% | - |
| 10.07.2025 | 11,75 | 12,35 | 11,75 | 11,90 | 0,42% | - |
| 09.07.2025 | 11,75 | 11,95 | 11,65 | 11,85 | 0,00% | - |
| 08.07.2025 | 12,05 | 12,30 | 11,85 | 11,85 | -1,66% | - |
| 07.07.2025 | 12,35 | 12,45 | 11,90 | 12,05 | -1,63% | - |
| 04.07.2025 | 12,30 | 12,30 | 12,25 | 12,25 | -0,81% | - |
| 03.07.2025 | 12,45 | 12,60 | 12,05 | 12,35 | -0,80% | - |
| 02.07.2025 | 11,95 | 12,45 | 11,85 | 12,45 | 4,18% | - |
| 01.07.2025 | 11,25 | 12,45 | 11,00 | 11,95 | 6,22% | - |
| 30.06.2025 | 11,10 | 11,30 | 10,85 | 11,25 | 1,81% | - |