17,181$
-2,16%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,62 | 17,62 | 17,02 | 17,19 | -2,11% | 143.480,00 |
| 28.08.2025 | 18,28 | 18,43 | 17,49 | 17,56 | -3,73% | 178.724,00 |
| 27.08.2025 | 16,84 | 18,46 | 16,84 | 18,24 | 7,93% | 286.232,00 |
| 26.08.2025 | 16,81 | 17,26 | 16,59 | 16,90 | 2,49% | 333.183,00 |
| 25.08.2025 | 16,00 | 16,57 | 15,87 | 16,49 | 3,06% | 267.647,00 |
| 22.08.2025 | 15,83 | 16,47 | 15,83 | 16,00 | 2,56% | 205.534,00 |
| 21.08.2025 | 15,41 | 15,73 | 15,37 | 15,60 | -0,38% | 133.544,00 |
| 20.08.2025 | 15,61 | 16,45 | 15,51 | 15,66 | -0,89% | 141.929,00 |
| 19.08.2025 | 15,95 | 16,32 | 15,67 | 15,80 | -0,57% | 152.372,00 |
| 18.08.2025 | 15,44 | 16,06 | 15,44 | 15,89 | 2,58% | 101.995,00 |
| 15.08.2025 | 15,72 | 15,93 | 15,39 | 15,49 | -1,21% | 110.531,00 |
| 14.08.2025 | 15,64 | 15,83 | 15,35 | 15,68 | -1,88% | 126.440,00 |
| 13.08.2025 | 15,49 | 16,03 | 15,44 | 15,98 | 4,31% | 146.682,00 |
| 12.08.2025 | 14,35 | 15,34 | 14,27 | 15,32 | 8,12% | 195.536,00 |
| 11.08.2025 | 14,60 | 14,60 | 14,11 | 14,17 | -2,81% | 97.396,00 |
| 08.08.2025 | 14,78 | 14,93 | 14,40 | 14,58 | -0,88% | 116.951,00 |
| 07.08.2025 | 14,86 | 14,88 | 14,62 | 14,71 | 0,27% | 105.213,00 |
| 06.08.2025 | 14,06 | 14,76 | 14,04 | 14,67 | 4,71% | 142.908,00 |
| 05.08.2025 | 14,21 | 14,33 | 13,81 | 14,01 | -1,13% | 157.511,00 |
| 04.08.2025 | 13,37 | 14,21 | 13,37 | 14,17 | 6,70% | 152.809,00 |
| 01.08.2025 | 13,44 | 13,45 | 13,08 | 13,28 | -3,07% | 163.797,00 |
| 31.07.2025 | 13,90 | 14,16 | 13,67 | 13,70 | -2,56% | 133.781,00 |
| 30.07.2025 | 14,56 | 14,56 | 13,97 | 14,06 | -2,50% | 103.620,00 |
| 29.07.2025 | 15,30 | 15,36 | 14,30 | 14,42 | -4,82% | 215.592,00 |
| 28.07.2025 | 14,95 | 15,17 | 14,73 | 15,15 | 2,16% | 112.345,00 |
| 25.07.2025 | 15,26 | 15,30 | 14,82 | 14,83 | -2,11% | 146.038,00 |
| 24.07.2025 | 14,69 | 15,32 | 14,63 | 15,15 | 2,36% | 172.467,00 |
| 23.07.2025 | 14,57 | 14,97 | 14,57 | 14,80 | 2,78% | 200.915,00 |
| 22.07.2025 | 14,02 | 14,51 | 13,93 | 14,40 | 3,60% | 226.105,00 |
| 21.07.2025 | 13,59 | 14,42 | 13,59 | 13,90 | 3,27% | 210.005,00 |
| 18.07.2025 | 13,59 | 13,66 | 13,25 | 13,46 | 0,37% | 373.837,00 |
| 17.07.2025 | 13,34 | 13,63 | 13,33 | 13,41 | 0,60% | 174.257,00 |
| 16.07.2025 | 13,29 | 13,35 | 12,96 | 13,33 | 0,91% | 173.673,00 |
| 15.07.2025 | 13,20 | 13,25 | 12,99 | 13,21 | 0,15% | 140.519,00 |
| 14.07.2025 | 13,26 | 13,29 | 12,91 | 13,19 | -0,68% | 191.918,00 |
| 11.07.2025 | 13,87 | 13,87 | 13,27 | 13,28 | -4,87% | 240.121,00 |
| 10.07.2025 | 13,79 | 14,38 | 13,79 | 13,96 | 0,79% | 189.510,00 |
| 09.07.2025 | 13,91 | 13,97 | 13,57 | 13,85 | -0,07% | 140.366,00 |
| 08.07.2025 | 14,24 | 14,38 | 13,84 | 13,86 | -2,26% | 236.820,00 |
| 07.07.2025 | 14,23 | 14,46 | 13,73 | 14,18 | -2,34% | 233.240,00 |
| 03.07.2025 | 14,70 | 14,86 | 14,30 | 14,52 | -1,09% | 108.776,00 |
| 02.07.2025 | 14,07 | 14,71 | 13,87 | 14,68 | 4,78% | 264.980,00 |
| 01.07.2025 | 13,07 | 14,75 | 12,92 | 14,01 | 5,58% | 447.321,00 |
| 30.06.2025 | 13,09 | 13,31 | 12,78 | 13,27 | 2,87% | 326.024,00 |
| 27.06.2025 | 12,89 | 13,03 | 12,77 | 12,90 | 0,55% | 349.750,00 |
| 26.06.2025 | 12,70 | 12,94 | 12,57 | 12,83 | 0,71% | 219.688,00 |
| 25.06.2025 | 13,01 | 13,04 | 12,52 | 12,74 | -1,77% | 356.604,00 |
| 24.06.2025 | 12,83 | 13,06 | 12,57 | 12,97 | 1,81% | 273.792,00 |
| 23.06.2025 | 12,55 | 12,77 | 12,11 | 12,74 | 1,59% | 262.367,00 |
| 20.06.2025 | 12,53 | 12,80 | 12,44 | 12,54 | 1,70% | 386.777,00 |
| 18.06.2025 | 12,41 | 12,52 | 12,25 | 12,33 | -0,40% | 235.141,00 |
| 17.06.2025 | 12,25 | 12,51 | 12,01 | 12,38 | 0,24% | 273.683,00 |
| 16.06.2025 | 12,05 | 12,58 | 11,97 | 12,35 | 3,26% | 208.667,00 |
| 13.06.2025 | 11,91 | 12,44 | 11,76 | 11,96 | -1,40% | 335.944,00 |
| 12.06.2025 | 11,84 | 12,22 | 11,67 | 12,13 | 2,19% | 229.815,00 |
| 11.06.2025 | 12,38 | 12,67 | 11,87 | 11,87 | -3,34% | 381.716,00 |
| 10.06.2025 | 12,05 | 12,68 | 12,02 | 12,28 | 3,15% | 326.652,00 |
| 09.06.2025 | 11,59 | 12,41 | 11,51 | 11,91 | 2,81% | 295.931,00 |
| 06.06.2025 | 12,80 | 12,90 | 11,41 | 11,58 | -9,95% | 713.262,00 |
| 05.06.2025 | 12,59 | 13,03 | 12,57 | 12,86 | 2,23% | 511.009,00 |
| 04.06.2025 | 12,68 | 13,25 | 12,25 | 12,58 | -0,87% | 269.008,00 |
| 03.06.2025 | 12,15 | 12,81 | 12,07 | 12,69 | 4,79% | 250.058,00 |
| 02.06.2025 | 12,37 | 12,37 | 11,87 | 12,11 | -3,04% | 289.630,00 |
| 30.05.2025 | 12,68 | 13,03 | 12,46 | 12,49 | -3,18% | 315.816,00 |
| 29.05.2025 | 13,06 | 13,31 | 12,71 | 12,90 | -0,23% | 130.799,00 |
| 28.05.2025 | 12,91 | 13,07 | 12,75 | 12,93 | 0,78% | 214.862,00 |
| 27.05.2025 | 12,14 | 12,88 | 11,80 | 12,83 | 7,72% | 519.953,00 |
| 23.05.2025 | 11,94 | 12,04 | 11,66 | 11,91 | -3,56% | 227.850,00 |
| 22.05.2025 | 12,08 | 12,43 | 12,08 | 12,35 | 2,07% | 175.129,00 |
| 21.05.2025 | 12,70 | 12,70 | 12,07 | 12,10 | -7,14% | 241.560,00 |
| 20.05.2025 | 13,18 | 13,33 | 12,92 | 13,03 | -1,44% | 148.396,00 |
| 19.05.2025 | 13,08 | 13,33 | 13,02 | 13,22 | -0,97% | 137.833,00 |
| 16.05.2025 | 13,25 | 13,43 | 13,12 | 13,35 | 0,60% | 237.269,00 |
| 15.05.2025 | 13,12 | 13,27 | 12,92 | 13,27 | 1,14% | 139.319,00 |
| 14.05.2025 | 13,20 | 13,34 | 12,77 | 13,12 | -1,80% | 198.391,00 |
| 13.05.2025 | 13,34 | 13,69 | 13,17 | 13,36 | 0,38% | 301.250,00 |
| 12.05.2025 | 12,91 | 13,44 | 12,84 | 13,31 | 10,46% | 207.305,00 |
| 09.05.2025 | 12,27 | 12,29 | 12,03 | 12,05 | -2,11% | 147.703,00 |
| 08.05.2025 | 11,88 | 12,36 | 11,61 | 12,31 | 5,12% | 197.120,00 |
| 07.05.2025 | 11,69 | 11,90 | 11,49 | 11,71 | 0,43% | 225.752,00 |
| 06.05.2025 | 11,99 | 11,99 | 11,48 | 11,66 | -2,75% | 168.140,00 |
| 05.05.2025 | 12,05 | 12,21 | 11,70 | 11,99 | -0,50% | 212.153,00 |
| 02.05.2025 | 11,82 | 12,31 | 11,82 | 12,05 | 3,34% | 255.217,00 |
| 01.05.2025 | 11,98 | 12,00 | 11,50 | 11,66 | -0,34% | 192.474,00 |
| 30.04.2025 | 11,65 | 11,78 | 11,33 | 11,70 | -2,09% | 262.943,00 |
| 29.04.2025 | 11,67 | 12,05 | 11,31 | 11,95 | 2,49% | 241.279,00 |
| 28.04.2025 | 11,93 | 12,20 | 11,42 | 11,66 | -1,85% | 212.356,00 |
| 25.04.2025 | 12,06 | 12,08 | 11,72 | 11,88 | -2,62% | 232.878,00 |
| 24.04.2025 | 11,82 | 12,25 | 11,63 | 12,20 | 3,04% | 272.059,00 |
| 23.04.2025 | 12,40 | 12,62 | 11,83 | 11,84 | -1,09% | 324.542,00 |
| 22.04.2025 | 12,14 | 12,35 | 11,85 | 11,97 | 0,17% | 296.929,00 |
| 21.04.2025 | 12,80 | 12,80 | 11,59 | 11,95 | -7,58% | 235.832,00 |
| 17.04.2025 | 13,37 | 13,39 | 12,59 | 12,93 | -0,77% | 400.214,00 |
| 16.04.2025 | 13,11 | 13,45 | 12,92 | 13,03 | -1,81% | 364.625,00 |
| 15.04.2025 | 13,45 | 13,72 | 13,17 | 13,27 | -1,41% | 289.102,00 |
| 14.04.2025 | 13,70 | 13,92 | 13,03 | 13,46 | 0,60% | 329.136,00 |
| 11.04.2025 | 13,51 | 14,01 | 12,90 | 13,38 | -1,11% | 340.734,00 |
| 10.04.2025 | 13,55 | 14,07 | 13,13 | 13,53 | -3,74% | 396.192,00 |
| 09.04.2025 | 11,99 | 14,28 | 11,99 | 14,06 | 15,49% | 579.843,00 |
| 08.04.2025 | 13,47 | 13,58 | 11,97 | 12,17 | -5,63% | 411.156,00 |