19,350€
-7,86%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,10 | 21,40 | 19,25 | 19,35 | -8,29% | - |
| 05.03.2026 | 22,30 | 22,50 | 20,80 | 21,10 | -5,38% | - |
| 04.03.2026 | 21,50 | 22,30 | 21,00 | 22,30 | 2,76% | 207,00 |
| 03.03.2026 | 21,70 | 21,90 | 21,00 | 21,70 | -0,91% | - |
| 02.03.2026 | 21,70 | 22,20 | 21,40 | 21,90 | -0,90% | - |
| 27.02.2026 | 22,80 | 23,00 | 21,90 | 22,10 | -1,34% | - |
| 26.02.2026 | 22,20 | 23,00 | 21,60 | 22,40 | 1,36% | - |
| 25.02.2026 | 21,30 | 22,30 | 21,20 | 22,10 | 3,76% | - |
| 24.02.2026 | 21,50 | 21,70 | 20,90 | 21,30 | 0,00% | - |
| 23.02.2026 | 22,40 | 23,10 | 20,80 | 21,30 | -6,17% | - |
| 20.02.2026 | 22,30 | 23,00 | 21,30 | 22,70 | 2,71% | - |
| 19.02.2026 | 22,40 | 23,50 | 21,70 | 22,10 | -0,90% | 1.284,00 |
| 18.02.2026 | 22,10 | 22,70 | 21,40 | 22,30 | 0,90% | - |
| 17.02.2026 | 20,70 | 22,10 | 20,30 | 22,10 | 5,24% | - |
| 16.02.2026 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 13.02.2026 | 20,30 | 21,10 | 19,45 | 20,90 | 4,50% | - |
| 12.02.2026 | 20,40 | 21,20 | 19,75 | 20,00 | -1,48% | - |
| 11.02.2026 | 20,60 | 21,60 | 19,80 | 20,30 | -1,46% | - |
| 10.02.2026 | 21,10 | 22,10 | 20,15 | 20,60 | -1,44% | - |
| 09.02.2026 | 21,10 | 21,90 | 20,20 | 20,90 | -0,95% | - |
| 06.02.2026 | 20,50 | 22,10 | 20,05 | 21,10 | 1,93% | - |
| 05.02.2026 | 21,40 | 22,30 | 20,40 | 20,70 | -2,36% | - |
| 04.02.2026 | 21,10 | 22,50 | 20,70 | 21,20 | 7,61% | - |
| 03.02.2026 | 21,30 | 22,10 | 19,70 | 19,70 | -7,08% | - |
| 02.02.2026 | 20,20 | 21,40 | 19,70 | 21,20 | 1,92% | - |
| 30.01.2026 | 20,60 | 21,20 | 19,45 | 20,80 | 1,96% | - |
| 29.01.2026 | 20,50 | 21,00 | 20,05 | 20,40 | 0,00% | - |
| 28.01.2026 | 20,50 | 21,30 | 20,00 | 20,40 | 0,00% | - |
| 27.01.2026 | 21,20 | 21,70 | 20,40 | 20,40 | -3,32% | - |
| 26.01.2026 | 21,10 | 21,50 | 20,20 | 21,10 | 8,21% | - |
| 23.01.2026 | 21,10 | 21,50 | 19,50 | 19,50 | -6,25% | - |
| 22.01.2026 | 21,60 | 22,20 | 20,80 | 20,80 | -4,15% | - |
| 21.01.2026 | 21,60 | 22,30 | 20,65 | 21,70 | 0,00% | - |
| 20.01.2026 | 22,30 | 23,50 | 21,50 | 21,70 | -3,13% | - |
| 19.01.2026 | 22,20 | 22,60 | 22,20 | 22,40 | -0,44% | - |
| 16.01.2026 | 22,30 | 22,80 | 21,60 | 22,50 | 0,90% | - |
| 15.01.2026 | 21,60 | 22,40 | 21,00 | 22,30 | 3,72% | - |
| 14.01.2026 | 21,30 | 21,70 | 20,25 | 21,50 | 0,94% | - |
| 13.01.2026 | 20,50 | 21,70 | 19,80 | 21,30 | 3,90% | - |
| 12.01.2026 | 22,00 | 22,50 | 20,05 | 20,50 | -6,82% | - |
| 09.01.2026 | 23,00 | 23,60 | 22,00 | 22,00 | -4,35% | - |
| 08.01.2026 | 22,40 | 23,20 | 21,90 | 23,00 | 2,22% | - |
| 07.01.2026 | 22,60 | 23,20 | 22,30 | 22,50 | 0,45% | - |
| 06.01.2026 | 22,40 | 23,10 | 21,50 | 22,40 | 7,69% | - |
| 05.01.2026 | 22,10 | 22,90 | 20,80 | 20,80 | 1,96% | - |
| 02.01.2026 | 22,30 | 22,70 | 20,40 | 20,40 | -9,73% | - |
| 30.12.2025 | 23,10 | 24,40 | 22,10 | 22,60 | -2,16% | - |
| 29.12.2025 | 23,10 | 24,20 | 22,30 | 23,10 | -0,43% | - |
| 23.12.2025 | 24,00 | 24,60 | 22,60 | 23,20 | -2,11% | - |
| 22.12.2025 | 24,50 | 25,30 | 23,40 | 23,70 | 0,00% | - |
| 19.12.2025 | 24,50 | 25,40 | 23,40 | 23,70 | -11,57% | - |
| 18.12.2025 | 24,30 | 26,80 | 23,50 | 26,80 | 11,20% | 51,00 |
| 17.12.2025 | 24,90 | 25,90 | 23,80 | 24,10 | -2,82% | - |
| 16.12.2025 | 24,80 | 25,50 | 23,50 | 24,80 | -1,59% | - |
| 15.12.2025 | 25,00 | 25,90 | 23,60 | 25,20 | 2,44% | - |
| 12.12.2025 | 24,80 | 26,00 | 23,80 | 24,60 | 0,00% | - |
| 11.12.2025 | 24,90 | 25,70 | 23,90 | 24,60 | -1,99% | 84,00 |
| 10.12.2025 | 25,70 | 26,70 | 24,90 | 25,10 | -1,18% | - |
| 09.12.2025 | 25,40 | 26,30 | 24,70 | 25,40 | 0,00% | - |
| 08.12.2025 | 26,30 | 27,00 | 25,30 | 25,40 | 5,83% | - |
| 05.12.2025 | 26,20 | 27,60 | 24,00 | 24,00 | 2,56% | 292,00 |
| 04.12.2025 | 23,80 | 24,00 | 22,70 | 23,40 | -0,85% | - |
| 03.12.2025 | 22,40 | 23,60 | 22,40 | 23,60 | 4,89% | - |
| 02.12.2025 | 22,80 | 23,10 | 22,00 | 22,50 | 0,45% | - |
| 01.12.2025 | 22,40 | 23,00 | 21,60 | 22,40 | 1,82% | - |
| 28.11.2025 | 22,50 | 22,50 | 20,25 | 22,00 | -0,90% | - |
| 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% | - |