17,000€
3,66%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 16,90 | 17,20 | 16,75 | 16,75 | 0,00% | - |
| 24.07.2026 | 16,50 | 16,95 | 16,40 | 16,75 | 1,21% | - |
| 23.07.2026 | 16,60 | 16,75 | 16,15 | 16,55 | -0,30% | - |
| 22.07.2026 | 16,55 | 16,85 | 16,20 | 16,60 | 0,30% | - |
| 21.07.2026 | 16,85 | 17,05 | 16,45 | 16,55 | 1,53% | - |
| 20.07.2026 | 16,35 | 16,85 | 16,20 | 16,30 | -0,91% | - |
| 17.07.2026 | 16,25 | 16,75 | 15,95 | 16,45 | -0,60% | - |
| 16.07.2026 | 16,40 | 16,70 | 15,90 | 16,55 | 2,16% | - |
| 15.07.2026 | 15,95 | 16,55 | 15,70 | 16,20 | 1,89% | - |
| 14.07.2026 | 16,15 | 16,30 | 15,50 | 15,90 | -0,93% | - |
| 13.07.2026 | 15,75 | 16,30 | 15,35 | 16,05 | 0,94% | - |
| 10.07.2026 | 15,60 | 16,00 | 15,30 | 15,90 | 1,27% | - |
| 09.07.2026 | 15,60 | 15,85 | 15,00 | 15,70 | 0,96% | - |
| 08.07.2026 | 15,30 | 15,55 | 14,95 | 15,55 | 0,65% | - |
| 07.07.2026 | 15,45 | 15,70 | 15,10 | 15,45 | -0,64% | - |
| 06.07.2026 | 15,60 | 15,80 | 15,30 | 15,55 | 0,97% | - |
| 03.07.2026 | 15,45 | 15,70 | 15,35 | 15,40 | 0,00% | - |
| 02.07.2026 | 15,70 | 15,75 | 14,80 | 15,40 | -2,84% | - |
| 01.07.2026 | 15,65 | 15,85 | 15,35 | 15,85 | 1,28% | - |
| 30.06.2026 | 15,75 | 15,80 | 15,25 | 15,65 | 0,64% | - |
| 29.06.2026 | 16,15 | 16,40 | 15,35 | 15,55 | -3,72% | - |
| 26.06.2026 | 15,70 | 16,30 | 15,55 | 16,15 | 0,62% | - |
| 25.06.2026 | 17,10 | 17,45 | 16,00 | 16,05 | -5,31% | - |
| 24.06.2026 | 16,05 | 16,95 | 15,75 | 16,95 | 6,94% | - |
| 23.06.2026 | 15,60 | 16,15 | 15,15 | 15,85 | -0,94% | - |
| 22.06.2026 | 15,55 | 16,10 | 15,35 | 16,00 | 5,26% | - |
| 19.06.2026 | 15,55 | 15,60 | 15,20 | 15,20 | -0,65% | - |
| 18.06.2026 | 15,50 | 15,95 | 15,25 | 15,30 | 0,33% | - |
| 17.06.2026 | 15,05 | 15,45 | 14,85 | 15,25 | 2,01% | - |
| 16.06.2026 | 15,90 | 16,05 | 14,85 | 14,95 | -6,27% | - |
| 15.06.2026 | 16,30 | 16,50 | 15,75 | 15,95 | 0,00% | - |
| 12.06.2026 | 16,05 | 16,35 | 15,85 | 15,95 | -0,62% | - |
| 11.06.2026 | 16,20 | 16,60 | 15,90 | 16,05 | 0,00% | - |
| 10.06.2026 | 16,45 | 16,60 | 15,90 | 16,05 | -3,60% | - |
| 09.06.2026 | 16,55 | 17,25 | 16,25 | 16,65 | 1,83% | - |
| 08.06.2026 | 15,05 | 16,75 | 15,00 | 16,35 | 7,92% | - |
| 05.06.2026 | 18,65 | 19,25 | 14,30 | 15,15 | -25,37% | - |
| 04.06.2026 | 19,85 | 20,45 | 19,60 | 20,30 | 1,75% | - |
| 03.06.2026 | 20,10 | 20,20 | 19,65 | 19,95 | 0,00% | - |
| 02.06.2026 | 20,10 | 20,60 | 19,70 | 19,95 | -0,50% | - |
| 01.06.2026 | 21,40 | 21,40 | 19,85 | 20,05 | -4,98% | - |
| 29.05.2026 | 21,80 | 21,90 | 21,00 | 21,10 | -2,76% | - |
| 28.05.2026 | 21,50 | 21,80 | 21,50 | 21,70 | 0,00% | - |
| 27.05.2026 | 20,90 | 21,70 | 20,60 | 21,70 | 4,83% | - |
| 26.05.2026 | 20,90 | 21,20 | 20,30 | 20,70 | -1,43% | - |
| 25.05.2026 | 20,80 | 21,10 | 20,50 | 21,00 | 1,45% | - |
| 22.05.2026 | 20,30 | 20,90 | 20,25 | 20,70 | 2,48% | - |
| 21.05.2026 | 19,40 | 20,30 | 19,20 | 20,20 | 3,06% | - |
| 20.05.2026 | 19,80 | 20,45 | 19,45 | 19,60 | -0,76% | - |
| 19.05.2026 | 19,70 | 20,25 | 19,30 | 19,75 | 0,00% | - |
| 18.05.2026 | 19,35 | 20,20 | 19,10 | 19,75 | 1,02% | - |
| 15.05.2026 | 20,15 | 20,50 | 19,40 | 19,55 | -3,69% | - |
| 14.05.2026 | 19,90 | 20,60 | 19,75 | 20,30 | 2,27% | - |
| 13.05.2026 | 19,60 | 19,95 | 19,30 | 19,85 | 1,79% | - |
| 12.05.2026 | 19,65 | 20,15 | 19,00 | 19,50 | -1,02% | - |
| 11.05.2026 | 21,20 | 21,70 | 19,60 | 19,70 | -7,51% | - |
| 08.05.2026 | 21,50 | 21,50 | 21,20 | 21,30 | 0,47% | - |
| 07.05.2026 | 21,10 | 21,90 | 19,80 | 21,20 | 0,00% | - |
| 06.05.2026 | 20,70 | 21,50 | 20,40 | 21,20 | 3,41% | - |
| 05.05.2026 | 19,65 | 20,70 | 19,55 | 20,50 | 4,59% | - |
| 04.05.2026 | 20,80 | 21,00 | 19,50 | 19,60 | -6,22% | - |
| 30.04.2026 | 20,50 | 21,10 | 20,30 | 20,90 | 1,95% | - |
| 29.04.2026 | 21,30 | 21,40 | 20,30 | 20,50 | -2,84% | - |
| 28.04.2026 | 21,10 | 21,20 | 20,60 | 21,10 | 0,96% | - |
| 27.04.2026 | 21,00 | 21,20 | 20,70 | 20,90 | 0,00% | - |
| 24.04.2026 | 21,20 | 21,70 | 20,90 | 20,90 | -0,95% | - |
| 23.04.2026 | 21,30 | 21,50 | 20,80 | 21,10 | -1,86% | - |
| 22.04.2026 | 21,60 | 21,70 | 21,00 | 21,50 | 0,94% | - |
| 21.04.2026 | 21,50 | 21,80 | 21,20 | 21,30 | 0,00% | - |
| 20.04.2026 | 21,10 | 21,50 | 20,80 | 21,30 | 1,43% | - |
| 17.04.2026 | 20,70 | 21,60 | 20,60 | 21,00 | 2,94% | - |
| 16.04.2026 | 20,80 | 20,90 | 20,40 | 20,40 | -1,45% | - |
| 15.04.2026 | 20,50 | 20,90 | 19,75 | 20,70 | 0,98% | - |
| 14.04.2026 | 20,90 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 13.04.2026 | 20,50 | 21,20 | 20,40 | 20,90 | 2,45% | 5.000,00 |
| 10.04.2026 | 21,10 | 21,10 | 20,40 | 20,40 | -2,39% | - |
| 09.04.2026 | 20,55 | 21,00 | 20,15 | 20,90 | 1,95% | - |
| 08.04.2026 | 20,20 | 20,70 | 18,50 | 20,50 | 5,40% | - |
| 07.04.2026 | 19,50 | 19,90 | 19,20 | 19,45 | 4,29% | - |
| 02.04.2026 | 18,60 | 19,10 | 18,40 | 18,65 | -2,10% | - |
| 01.04.2026 | 19,30 | 19,50 | 18,95 | 19,05 | -0,52% | - |
| 31.03.2026 | 18,85 | 19,55 | 18,65 | 19,15 | 2,68% | - |
| 30.03.2026 | 18,70 | 19,25 | 18,50 | 18,65 | 0,54% | - |
| 27.03.2026 | 19,20 | 19,25 | 18,45 | 18,55 | -2,62% | - |
| 26.03.2026 | 19,20 | 19,60 | 18,90 | 19,05 | -1,30% | - |
| 25.03.2026 | 19,00 | 19,35 | 18,90 | 19,30 | 1,31% | - |
| 24.03.2026 | 18,65 | 19,40 | 18,35 | 19,05 | -1,04% | - |
| 23.03.2026 | 17,85 | 19,65 | 17,40 | 19,25 | 6,65% | - |
| 20.03.2026 | 18,10 | 18,55 | 17,60 | 18,05 | -0,82% | - |
| 19.03.2026 | 18,45 | 18,95 | 17,80 | 18,20 | -1,36% | - |
| 18.03.2026 | 18,85 | 19,15 | 18,05 | 18,45 | -1,07% | - |
| 17.03.2026 | 18,80 | 19,75 | 18,15 | 18,65 | -8,35% | - |
| 16.03.2026 | 18,95 | 20,35 | 17,80 | 20,35 | 8,82% | - |
| 13.03.2026 | 19,60 | 20,30 | 18,60 | 18,70 | -3,36% | - |
| 12.03.2026 | 20,00 | 22,10 | 18,85 | 19,35 | -3,49% | - |
| 11.03.2026 | 20,15 | 20,50 | 19,45 | 20,05 | -1,23% | - |
| 10.03.2026 | 20,00 | 20,60 | 19,25 | 20,30 | 1,50% | - |
| 09.03.2026 | 18,95 | 20,05 | 18,30 | 20,00 | 3,36% | - |
| 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% | - |