13,150€
3,54%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 13,15 | 13,15 | 13,10 | 13,15 | 1,54% | - |
| 05.11.2026 | 13,80 | 14,35 | 12,80 | 12,95 | -7,83% | - |
| 04.11.2026 | 12,60 | 14,10 | 12,55 | 14,05 | 10,20% | - |
| 03.11.2026 | 13,35 | 13,75 | 12,70 | 12,75 | -4,49% | - |
| 02.11.2026 | 13,60 | 14,00 | 13,35 | 13,35 | -2,20% | 13.200,00 |
| 30.10.2026 | 13,30 | 13,75 | 13,10 | 13,65 | 1,87% | - |
| 29.10.2026 | 12,75 | 13,60 | 12,45 | 13,40 | 5,51% | - |
| 28.10.2026 | 12,60 | 13,00 | 12,20 | 12,70 | 0,79% | - |
| 27.10.2026 | 12,35 | 12,65 | 12,00 | 12,60 | 2,02% | - |
| 26.10.2026 | 12,70 | 12,80 | 12,15 | 12,35 | -2,37% | - |
| 23.10.2026 | 12,85 | 13,25 | 12,35 | 12,65 | -1,17% | - |
| 22.10.2026 | 12,00 | 13,00 | 11,60 | 12,80 | 5,35% | - |
| 21.10.2026 | 12,75 | 13,05 | 12,10 | 12,15 | -3,57% | - |
| 20.10.2026 | 12,60 | 13,10 | 12,50 | 12,60 | 7,69% | - |
| 19.10.2026 | 12,65 | 13,05 | 11,70 | 11,70 | -5,65% | - |
| 16.10.2026 | 12,85 | 13,35 | 12,35 | 12,40 | -3,88% | - |
| 15.10.2026 | 12,40 | 13,10 | 12,30 | 12,90 | 1,57% | - |
| 14.10.2026 | 12,60 | 13,00 | 12,45 | 12,70 | 0,79% | - |
| 13.10.2026 | 13,15 | 13,70 | 12,45 | 12,60 | -5,26% | - |
| 12.10.2026 | 12,95 | 13,35 | 12,65 | 13,30 | 5,56% | - |
| 09.10.2026 | 12,75 | 13,15 | 12,55 | 12,60 | 1,20% | - |
| 08.10.2026 | 12,60 | 12,90 | 12,30 | 12,45 | -0,80% | - |
| 07.10.2026 | 12,55 | 12,85 | 12,20 | 12,55 | 2,87% | - |
| 06.10.2026 | 12,25 | 12,55 | 11,90 | 12,20 | 0,00% | - |
| 05.10.2026 | 11,90 | 12,40 | 11,60 | 12,20 | 1,67% | - |
| 02.10.2026 | 12,05 | 12,30 | 11,75 | 12,00 | 0,00% | - |
| 01.10.2026 | 12,00 | 12,20 | 11,45 | 12,00 | 1,69% | - |
| 30.09.2026 | 12,15 | 12,45 | 11,80 | 11,80 | -3,28% | - |
| 29.09.2026 | 12,50 | 12,70 | 12,05 | 12,20 | -2,01% | - |
| 28.09.2026 | 11,65 | 12,75 | 11,20 | 12,45 | 6,41% | - |
| 25.09.2026 | 11,85 | 12,20 | 11,65 | 11,70 | -0,85% | - |
| 24.09.2026 | 12,05 | 12,35 | 11,75 | 11,80 | -2,48% | 900,00 |
| 23.09.2026 | 12,65 | 13,15 | 12,00 | 12,10 | -3,97% | - |
| 22.09.2026 | 12,10 | 12,70 | 11,85 | 12,60 | 4,13% | - |
| 21.09.2026 | 11,65 | 12,30 | 11,40 | 12,10 | 5,22% | - |
| 18.09.2026 | 11,85 | 12,20 | 11,40 | 11,50 | -2,13% | 2.750,00 |
| 17.09.2026 | 11,85 | 12,15 | 11,75 | 11,75 | 0,00% | - |
| 16.09.2026 | 11,85 | 12,15 | 11,55 | 11,75 | 1,29% | - |
| 15.09.2026 | 12,50 | 12,60 | 11,60 | 11,60 | -7,20% | - |
| 14.09.2026 | 12,35 | 12,65 | 11,80 | 12,50 | -0,79% | - |
| 11.09.2026 | 12,15 | 13,30 | 11,80 | 12,60 | -11,89% | - |
| 10.09.2026 | 15,15 | 15,25 | 14,10 | 14,30 | -5,30% | - |
| 09.09.2026 | 15,25 | 15,40 | 15,00 | 15,10 | -0,98% | - |
| 08.09.2026 | 15,55 | 15,60 | 15,10 | 15,25 | 0,33% | - |
| 07.09.2026 | 15,50 | 15,60 | 15,20 | 15,20 | -1,94% | - |
| 04.09.2026 | 15,25 | 15,60 | 15,10 | 15,50 | 1,97% | - |
| 03.09.2026 | 15,75 | 16,00 | 15,15 | 15,20 | -3,18% | - |
| 02.09.2026 | 15,40 | 16,00 | 15,25 | 15,70 | 2,28% | - |
| 01.09.2026 | 15,45 | 15,55 | 15,05 | 15,35 | -0,32% | - |
| 31.08.2026 | 15,70 | 15,85 | 15,20 | 15,40 | -1,91% | - |
| 28.08.2026 | 15,10 | 15,90 | 15,00 | 15,70 | 3,97% | - |
| 27.08.2026 | 15,95 | 16,15 | 15,05 | 15,10 | -4,43% | - |
| 26.08.2026 | 15,80 | 16,30 | 15,70 | 15,80 | 0,00% | - |
| 25.08.2026 | 16,05 | 16,20 | 15,45 | 15,80 | -0,63% | - |
| 24.08.2026 | 15,60 | 16,15 | 15,45 | 15,90 | 3,25% | - |
| 21.08.2026 | 14,95 | 15,70 | 14,90 | 15,40 | 4,05% | - |
| 20.08.2026 | 15,80 | 15,85 | 14,80 | 14,80 | -5,43% | - |
| 19.08.2026 | 15,50 | 15,90 | 15,30 | 15,65 | 0,32% | - |
| 18.08.2026 | 15,45 | 15,95 | 15,10 | 15,60 | 0,32% | - |
| 17.08.2026 | 16,15 | 16,40 | 15,45 | 15,55 | -3,12% | - |
| 14.08.2026 | 16,40 | 16,60 | 16,05 | 16,05 | -2,13% | - |
| 13.08.2026 | 16,30 | 16,75 | 16,05 | 16,40 | 0,61% | - |
| 12.08.2026 | 16,60 | 16,85 | 16,25 | 16,30 | -1,51% | - |
| 11.08.2026 | 17,05 | 17,45 | 16,25 | 16,55 | -2,65% | 1.162,00 |
| 10.08.2026 | 17,40 | 17,65 | 16,95 | 17,00 | -2,30% | - |
| 07.08.2026 | 17,05 | 17,60 | 16,80 | 17,40 | 2,35% | - |
| 06.08.2026 | 16,95 | 17,45 | 16,75 | 17,00 | 0,59% | - |
| 05.08.2026 | 17,35 | 17,70 | 16,60 | 16,90 | -2,31% | - |
| 04.08.2026 | 17,90 | 18,15 | 17,25 | 17,30 | -2,81% | - |
| 03.08.2026 | 17,20 | 17,90 | 17,00 | 17,80 | 4,09% | - |
| 31.07.2026 | 17,45 | 17,60 | 16,85 | 17,10 | -0,58% | - |
| 30.07.2026 | 17,20 | 17,60 | 16,95 | 17,20 | 0,29% | - |
| 29.07.2026 | 18,05 | 18,30 | 16,95 | 17,15 | -5,51% | - |
| 28.07.2026 | 17,05 | 18,15 | 16,85 | 18,15 | 8,04% | - |
| 27.07.2026 | 16,90 | 17,35 | 16,75 | 16,80 | 0,30% | - |
| 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% | - |