21,600€
0,93%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 21,40 | 22,20 | 21,30 | 21,80 | 0,93% | - |
| 26.11.2024 | 22,40 | 22,70 | 21,30 | 21,60 | -3,57% | - |
| 25.11.2024 | 22,00 | 23,00 | 22,00 | 22,40 | 1,82% | - |
| 22.11.2024 | 21,00 | 22,20 | 21,00 | 22,00 | 4,76% | - |
| 21.11.2024 | 20,20 | 21,30 | 20,20 | 21,00 | 3,45% | - |
| 20.11.2024 | 20,20 | 20,40 | 19,85 | 20,30 | 0,50% | - |
| 19.11.2024 | 20,05 | 20,35 | 19,60 | 20,20 | 0,50% | - |
| 18.11.2024 | 20,20 | 20,60 | 19,70 | 20,10 | 0,00% | - |
| 15.11.2024 | 21,00 | 21,45 | 20,10 | 20,10 | -5,19% | - |
| 14.11.2024 | 21,00 | 21,80 | 21,00 | 21,20 | -0,93% | - |
| 13.11.2024 | 20,80 | 22,20 | 20,80 | 21,40 | 1,90% | - |
| 12.11.2024 | 21,00 | 21,60 | 20,70 | 21,00 | 0,00% | - |
| 11.11.2024 | 20,80 | 21,60 | 20,70 | 21,00 | 1,45% | - |
| 08.11.2024 | 20,50 | 20,95 | 20,30 | 20,70 | 0,98% | - |
| 07.11.2024 | 20,60 | 21,40 | 20,30 | 20,50 | -0,49% | - |
| 06.11.2024 | 19,85 | 20,80 | 19,65 | 20,60 | 8,14% | - |
| 05.11.2024 | 18,00 | 19,15 | 18,00 | 19,05 | 4,96% | - |
| 04.11.2024 | 17,80 | 18,35 | 17,65 | 18,15 | -20,39% | - |
| 01.11.2024 | 18,95 | 22,80 | 18,05 | 22,80 | 62,28% | - |
| 31.10.2024 | 19,15 | 19,70 | 14,05 | 14,05 | -23,74% | - |
| 30.10.2024 | 19,85 | 23,85 | 13,75 | 18,43 | -1,07% | - |
| 29.10.2024 | 20,10 | 20,30 | 13,93 | 18,63 | -0,40% | - |
| 28.10.2024 | 20,10 | 20,55 | 14,43 | 18,70 | -6,73% | - |
| 25.10.2024 | 19,50 | 20,10 | 19,50 | 20,05 | 2,04% | - |
| 24.10.2024 | 19,50 | 20,05 | 19,50 | 19,65 | 0,00% | - |
| 23.10.2024 | 19,70 | 19,85 | 19,65 | 19,65 | -2,00% | - |
| 22.10.2024 | 20,30 | 21,20 | 19,85 | 20,05 | -1,23% | - |
| 21.10.2024 | 20,40 | 20,80 | 20,00 | 20,30 | -1,46% | - |
| 18.10.2024 | 21,20 | 21,20 | 20,60 | 20,60 | -2,83% | - |
| 17.10.2024 | 21,40 | 21,60 | 21,00 | 21,20 | -0,93% | - |
| 16.10.2024 | 20,80 | 21,50 | 20,80 | 21,40 | 1,90% | - |
| 15.10.2024 | 20,40 | 21,40 | 20,30 | 21,00 | 3,45% | - |
| 14.10.2024 | 20,30 | 20,80 | 19,95 | 20,30 | 0,00% | - |
| 11.10.2024 | 19,55 | 20,60 | 19,20 | 20,30 | 3,84% | - |
| 10.10.2024 | 20,05 | 20,15 | 19,15 | 19,55 | -2,74% | - |
| 09.10.2024 | 20,10 | 20,30 | 19,65 | 20,10 | -0,50% | - |
| 08.10.2024 | 19,90 | 20,30 | 19,85 | 20,20 | 0,50% | - |
| 07.10.2024 | 20,60 | 20,80 | 19,85 | 20,10 | -2,43% | - |
| 04.10.2024 | 18,90 | 20,60 | 18,90 | 20,60 | 8,42% | - |
| 03.10.2024 | 18,40 | 19,00 | 18,10 | 19,00 | 2,43% | - |
| 02.10.2024 | 18,30 | 18,55 | 18,25 | 18,55 | 0,00% | - |
| 01.10.2024 | 19,15 | 19,30 | 18,50 | 18,55 | -3,13% | - |
| 30.09.2024 | 19,65 | 19,95 | 19,00 | 19,15 | -2,54% | - |
| 27.09.2024 | 19,40 | 19,85 | 19,40 | 19,65 | 1,03% | - |
| 26.09.2024 | 19,40 | 19,85 | 19,30 | 19,45 | -0,51% | - |
| 25.09.2024 | 19,65 | 20,15 | 19,25 | 19,55 | -1,51% | - |
| 24.09.2024 | 19,70 | 20,20 | 19,70 | 19,85 | -1,00% | - |
| 23.09.2024 | 19,70 | 20,10 | 19,65 | 20,05 | 1,01% | - |
| 20.09.2024 | 21,00 | 21,20 | 19,85 | 19,85 | -6,37% | - |
| 19.09.2024 | 21,20 | 21,60 | 20,85 | 21,20 | 0,95% | - |
| 18.09.2024 | 20,80 | 21,60 | 20,70 | 21,00 | 0,00% | - |
| 17.09.2024 | 20,10 | 21,00 | 19,65 | 21,00 | 4,48% | - |
| 16.09.2024 | 22,20 | 22,40 | 20,00 | 20,10 | -9,46% | - |
| 13.09.2024 | 20,80 | 22,20 | 20,80 | 22,20 | 5,71% | - |
| 12.09.2024 | 20,80 | 21,30 | 20,30 | 21,00 | 0,96% | - |
| 11.09.2024 | 21,00 | 21,20 | 20,20 | 20,80 | -0,95% | - |
| 10.09.2024 | 21,20 | 21,50 | 20,50 | 21,00 | -0,94% | - |
| 09.09.2024 | 24,20 | 24,40 | 20,90 | 21,20 | -12,03% | - |
| 06.09.2024 | 23,10 | 28,20 | 23,10 | 24,10 | 3,88% | 300,00 |
| 05.09.2024 | 24,00 | 24,20 | 22,90 | 23,20 | -3,33% | - |
| 04.09.2024 | 24,60 | 24,60 | 23,60 | 24,00 | -2,44% | - |
| 03.09.2024 | 25,00 | 25,10 | 24,00 | 24,60 | -1,60% | - |
| 02.09.2024 | 25,00 | 25,10 | 25,00 | 25,00 | 0,00% | - |
| 30.08.2024 | 25,00 | 25,60 | 24,70 | 25,00 | 0,00% | - |
| 29.08.2024 | 25,00 | 26,00 | 25,00 | 25,00 | -0,79% | - |
| 28.08.2024 | 25,20 | 25,50 | 24,90 | 25,20 | 0,00% | - |
| 27.08.2024 | 25,60 | 25,60 | 24,70 | 25,20 | -0,79% | - |
| 26.08.2024 | 26,00 | 26,40 | 25,40 | 25,40 | -2,31% | - |
| 23.08.2024 | 24,80 | 26,20 | 24,80 | 26,00 | 4,00% | - |
| 22.08.2024 | 24,40 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 21.08.2024 | 24,80 | 25,10 | 24,30 | 24,60 | -0,81% | - |
| 20.08.2024 | 24,80 | 25,00 | 24,40 | 24,80 | 0,00% | - |
| 19.08.2024 | 24,80 | 25,10 | 24,50 | 24,80 | -0,40% | - |
| 16.08.2024 | 24,80 | 25,60 | 24,70 | 24,90 | -0,40% | - |
| 15.08.2024 | 23,60 | 25,20 | 23,60 | 25,00 | 5,04% | - |
| 14.08.2024 | 23,80 | 24,00 | 22,90 | 23,80 | 0,00% | - |
| 13.08.2024 | 23,40 | 23,80 | 22,90 | 23,80 | 2,59% | - |
| 12.08.2024 | 22,40 | 23,20 | 22,30 | 23,20 | 2,65% | - |
| 09.08.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 2,26% | - |
| 08.08.2024 | 21,20 | 22,20 | 21,20 | 22,10 | 4,25% | 600,00 |
| 07.08.2024 | 21,60 | 22,20 | 20,95 | 21,20 | -0,47% | - |
| 06.08.2024 | 21,20 | 21,60 | 20,70 | 21,30 | 1,43% | - |
| 05.08.2024 | 21,10 | 21,80 | 20,20 | 21,00 | -5,41% | - |
| 02.08.2024 | 22,80 | 23,10 | 21,50 | 22,20 | -3,90% | - |
| 01.08.2024 | 23,60 | 24,80 | 22,70 | 23,10 | -2,12% | - |
| 31.07.2024 | 23,40 | 24,10 | 22,70 | 23,60 | 0,00% | - |
| 30.07.2024 | 23,00 | 23,80 | 22,90 | 23,60 | 2,61% | - |
| 29.07.2024 | 22,40 | 23,20 | 22,40 | 23,00 | 1,77% | - |
| 26.07.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | - |
| 25.07.2024 | 21,20 | 22,20 | 20,40 | 21,80 | 2,35% | - |
| 24.07.2024 | 21,40 | 21,70 | 20,35 | 21,30 | -0,93% | - |
| 23.07.2024 | 21,00 | 21,80 | 19,70 | 21,50 | 2,38% | - |
| 22.07.2024 | 20,20 | 21,10 | 19,95 | 21,00 | 3,45% | - |
| 19.07.2024 | 20,60 | 20,90 | 20,30 | 20,30 | -1,46% | - |
| 18.07.2024 | 20,60 | 21,20 | 20,40 | 20,60 | -0,48% | - |