10,400€
-2,80%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,75 | 10,75 | 10,30 | 10,40 | -2,80% | - |
| 24.04.2025 | 10,35 | 10,80 | 10,30 | 10,70 | 2,88% | - |
| 23.04.2025 | 10,65 | 11,20 | 10,40 | 10,40 | -0,95% | - |
| 22.04.2025 | 10,35 | 11,90 | 10,35 | 10,50 | -7,89% | - |
| 17.04.2025 | 11,55 | 11,70 | 11,10 | 11,40 | 0,00% | - |
| 16.04.2025 | 11,60 | 11,85 | 11,30 | 11,40 | -3,39% | 1.118,00 |
| 15.04.2025 | 11,80 | 12,15 | 11,70 | 11,80 | 0,00% | - |
| 14.04.2025 | 11,80 | 12,15 | 11,60 | 11,80 | 0,00% | - |
| 11.04.2025 | 12,10 | 12,25 | 11,40 | 11,80 | -2,48% | - |
| 10.04.2025 | 12,80 | 12,80 | 11,75 | 12,10 | -6,20% | - |
| 09.04.2025 | 10,75 | 13,10 | 10,70 | 12,90 | 16,22% | - |
| 08.04.2025 | 11,95 | 12,50 | 10,90 | 11,10 | -5,93% | - |
| 07.04.2025 | 11,50 | 12,50 | 11,10 | 11,80 | -0,84% | - |
| 04.04.2025 | 12,35 | 12,75 | 11,80 | 11,90 | -4,03% | - |
| 03.04.2025 | 13,15 | 13,60 | 12,30 | 12,40 | -12,06% | - |
| 02.04.2025 | 13,50 | 14,30 | 13,35 | 14,10 | 3,68% | - |
| 01.04.2025 | 13,75 | 13,90 | 13,35 | 13,60 | -1,45% | - |
| 31.03.2025 | 13,25 | 13,90 | 13,00 | 13,80 | -14,81% | - |
| 28.03.2025 | 14,15 | 16,20 | 13,10 | 16,20 | 23,66% | - |
| 27.03.2025 | 13,90 | 14,50 | 13,10 | 13,10 | -20,61% | - |
| 26.03.2025 | 14,10 | 16,50 | 13,50 | 16,50 | 16,61% | - |
| 25.03.2025 | 14,10 | 18,10 | 12,95 | 14,15 | 0,35% | - |
| 24.03.2025 | 13,40 | 14,10 | 13,00 | 14,10 | 8,05% | - |
| 21.03.2025 | 14,00 | 14,00 | 12,20 | 13,05 | -6,79% | - |
| 20.03.2025 | 13,80 | 14,15 | 12,75 | 14,00 | -14,37% | - |
| 19.03.2025 | 13,10 | 16,35 | 13,10 | 16,35 | 19,34% | - |
| 18.03.2025 | 13,35 | 17,10 | 12,50 | 13,70 | 1,86% | - |
| 17.03.2025 | 12,60 | 13,50 | 12,50 | 13,45 | -15,67% | 335,00 |
| 14.03.2025 | 11,85 | 15,95 | 11,75 | 15,95 | 39,91% | - |
| 13.03.2025 | 12,10 | 12,65 | 11,00 | 11,40 | -7,47% | - |
| 12.03.2025 | 11,80 | 15,75 | 11,80 | 12,32 | 3,97% | - |
| 11.03.2025 | 12,70 | 12,75 | 11,65 | 11,85 | -4,44% | - |
| 10.03.2025 | 13,00 | 13,05 | 9,48 | 12,40 | -4,62% | - |
| 07.03.2025 | 13,05 | 13,10 | 12,70 | 13,00 | -0,76% | - |
| 06.03.2025 | 12,80 | 13,20 | 12,60 | 13,10 | 2,34% | - |
| 05.03.2025 | 12,90 | 13,10 | 12,20 | 12,80 | -0,78% | - |
| 04.03.2025 | 13,05 | 13,05 | 12,60 | 12,90 | -1,53% | - |
| 03.03.2025 | 13,70 | 14,20 | 13,00 | 13,10 | -5,07% | - |
| 28.02.2025 | 13,50 | 13,90 | 13,45 | 13,80 | 2,22% | - |
| 27.02.2025 | 13,65 | 13,80 | 13,30 | 13,50 | -0,74% | - |
| 26.02.2025 | 13,50 | 13,85 | 13,45 | 13,60 | 0,74% | - |
| 25.02.2025 | 13,60 | 13,95 | 13,40 | 13,50 | -1,46% | - |
| 24.02.2025 | 13,60 | 14,00 | 13,55 | 13,70 | 0,74% | - |
| 21.02.2025 | 13,90 | 14,20 | 13,20 | 13,60 | -2,86% | 180,00 |
| 20.02.2025 | 14,25 | 14,25 | 13,90 | 14,00 | -2,10% | - |
| 19.02.2025 | 14,30 | 14,50 | 14,00 | 14,30 | -0,69% | - |
| 18.02.2025 | 15,10 | 15,20 | 14,20 | 14,40 | -4,64% | - |
| 17.02.2025 | 15,10 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 14.02.2025 | 15,20 | 15,40 | 15,00 | 15,00 | -1,96% | - |
| 13.02.2025 | 15,00 | 15,60 | 14,95 | 15,30 | 1,32% | - |
| 12.02.2025 | 15,25 | 15,40 | 14,70 | 15,10 | -0,66% | - |
| 11.02.2025 | 15,20 | 15,30 | 15,00 | 15,20 | -0,65% | - |
| 10.02.2025 | 15,20 | 15,60 | 15,00 | 15,30 | 0,66% | - |
| 07.02.2025 | 15,30 | 15,40 | 14,90 | 15,20 | -0,65% | - |
| 06.02.2025 | 15,30 | 15,95 | 15,30 | 15,30 | 0,00% | - |
| 05.02.2025 | 15,20 | 15,50 | 15,00 | 15,30 | -0,65% | - |
| 04.02.2025 | 15,00 | 15,65 | 14,90 | 15,40 | 2,67% | - |
| 03.02.2025 | 15,30 | 15,70 | 14,80 | 15,00 | -2,60% | - |
| 31.01.2025 | 15,60 | 16,00 | 15,20 | 15,40 | -1,91% | - |
| 30.01.2025 | 15,00 | 15,80 | 14,90 | 15,70 | 4,67% | - |
| 29.01.2025 | 15,20 | 15,40 | 15,00 | 15,00 | -1,32% | - |
| 28.01.2025 | 15,40 | 15,80 | 15,10 | 15,20 | -1,30% | - |
| 27.01.2025 | 15,70 | 16,10 | 15,30 | 15,40 | -2,53% | - |
| 24.01.2025 | 15,70 | 15,90 | 15,40 | 15,80 | 0,00% | - |
| 23.01.2025 | 15,20 | 15,90 | 15,10 | 15,80 | 3,27% | - |
| 22.01.2025 | 15,20 | 15,50 | 15,05 | 15,30 | 0,00% | - |
| 21.01.2025 | 14,80 | 15,45 | 14,80 | 15,30 | 2,68% | - |
| 20.01.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | - |
| 17.01.2025 | 15,20 | 15,80 | 14,90 | 15,20 | 0,00% | - |
| 16.01.2025 | 15,60 | 15,90 | 14,90 | 15,20 | -2,56% | - |
| 15.01.2025 | 15,10 | 16,00 | 15,10 | 15,60 | 4,00% | - |
| 14.01.2025 | 16,50 | 16,55 | 14,80 | 15,00 | -9,64% | - |
| 13.01.2025 | 18,35 | 18,40 | 15,00 | 16,60 | -9,78% | - |
| 10.01.2025 | 18,20 | 18,50 | 17,90 | 18,40 | 0,55% | - |
| 09.01.2025 | 18,20 | 18,35 | 18,20 | 18,30 | 0,00% | - |
| 08.01.2025 | 17,80 | 18,40 | 17,60 | 18,30 | 1,67% | - |
| 07.01.2025 | 18,10 | 18,60 | 17,90 | 18,00 | -1,64% | - |
| 06.01.2025 | 18,55 | 18,75 | 18,20 | 18,30 | -1,61% | - |
| 03.01.2025 | 18,45 | 18,90 | 18,35 | 18,60 | 0,54% | - |
| 02.01.2025 | 18,40 | 19,00 | 18,10 | 18,50 | 0,27% | - |
| 30.12.2024 | 18,60 | 18,65 | 18,45 | 18,45 | -1,34% | - |
| 27.12.2024 | 18,95 | 19,05 | 18,15 | 18,70 | 2,75% | - |
| 23.12.2024 | 18,25 | 18,60 | 18,10 | 18,20 | 0,00% | - |
| 20.12.2024 | 18,30 | 18,90 | 17,70 | 18,20 | -0,55% | - |
| 19.12.2024 | 18,80 | 19,55 | 18,30 | 18,30 | -3,17% | - |
| 18.12.2024 | 19,45 | 20,05 | 18,80 | 18,90 | -2,58% | - |
| 17.12.2024 | 19,05 | 19,80 | 19,00 | 19,40 | 1,57% | - |
| 16.12.2024 | 18,85 | 19,40 | 18,55 | 19,10 | 1,60% | - |
| 13.12.2024 | 19,65 | 19,90 | 18,60 | 18,80 | -4,08% | - |
| 12.12.2024 | 20,70 | 21,40 | 19,20 | 19,60 | -5,31% | - |
| 11.12.2024 | 20,30 | 21,20 | 20,15 | 20,70 | 1,97% | - |
| 10.12.2024 | 20,50 | 20,90 | 20,20 | 20,30 | -0,98% | - |
| 09.12.2024 | 21,10 | 21,40 | 20,00 | 20,50 | -2,84% | - |
| 06.12.2024 | 19,00 | 21,70 | 18,95 | 21,10 | 11,05% | - |
| 05.12.2024 | 21,50 | 22,20 | 18,80 | 19,00 | -11,63% | - |
| 04.12.2024 | 21,50 | 22,10 | 20,75 | 21,50 | 0,00% | - |
| 03.12.2024 | 22,30 | 22,30 | 20,80 | 21,50 | -3,59% | - |
| 02.12.2024 | 20,90 | 22,30 | 20,15 | 22,30 | 16,75% | - |
| 29.11.2024 | 21,70 | 22,30 | 19,10 | 19,10 | -12,39% | - |
| 28.11.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |