22,850$
-1,72%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 23,24 | 23,24 | 22,71 | 22,85 | -1,72% | 151.827,00 |
| 16.10.2024 | 23,02 | 23,29 | 22,81 | 23,25 | 1,88% | 159.587,00 |
| 15.10.2024 | 22,38 | 23,25 | 22,32 | 22,82 | 2,75% | 151.392,00 |
| 14.10.2024 | 22,18 | 22,56 | 21,79 | 22,21 | -0,27% | 167.039,00 |
| 11.10.2024 | 21,42 | 22,36 | 21,42 | 22,27 | 4,46% | 159.098,00 |
| 10.10.2024 | 21,57 | 21,57 | 20,92 | 21,32 | -2,83% | 281.852,00 |
| 09.10.2024 | 22,27 | 22,30 | 21,52 | 21,94 | -1,04% | 203.350,00 |
| 08.10.2024 | 22,23 | 22,24 | 21,75 | 22,17 | 0,91% | 180.926,00 |
| 07.10.2024 | 22,29 | 22,29 | 21,77 | 21,97 | -2,49% | 543.466,00 |
| 04.10.2024 | 21,24 | 22,60 | 21,24 | 22,53 | 7,70% | 360.941,00 |
| 03.10.2024 | 20,42 | 20,95 | 20,06 | 20,92 | 2,10% | 271.647,00 |
| 02.10.2024 | 20,21 | 20,49 | 20,09 | 20,49 | 0,15% | 234.072,00 |
| 01.10.2024 | 21,12 | 21,37 | 20,43 | 20,46 | -4,03% | 186.418,00 |
| 30.09.2024 | 21,81 | 22,01 | 21,09 | 21,32 | -3,09% | 266.494,00 |
| 27.09.2024 | 21,95 | 22,22 | 21,75 | 22,00 | 1,20% | 262.482,00 |
| 26.09.2024 | 21,95 | 22,08 | 21,51 | 21,74 | 0,42% | 247.709,00 |
| 25.09.2024 | 22,14 | 22,40 | 21,44 | 21,65 | -2,30% | 249.325,00 |
| 24.09.2024 | 22,31 | 22,58 | 22,09 | 22,16 | -0,05% | 260.035,00 |
| 23.09.2024 | 22,31 | 22,42 | 21,85 | 22,17 | -0,31% | 346.635,00 |
| 20.09.2024 | 23,31 | 23,42 | 22,15 | 22,24 | -5,64% | 1.342.677,00 |
| 19.09.2024 | 23,82 | 24,02 | 23,32 | 23,57 | 1,03% | 236.675,00 |
| 18.09.2024 | 23,38 | 24,10 | 23,05 | 23,33 | 0,47% | 375.073,00 |
| 17.09.2024 | 22,50 | 23,28 | 21,95 | 23,22 | 3,48% | 672.416,00 |
| 16.09.2024 | 24,46 | 24,67 | 22,26 | 22,44 | -8,33% | 465.671,00 |
| 13.09.2024 | 23,60 | 24,54 | 23,44 | 24,48 | 5,43% | 368.487,00 |
| 12.09.2024 | 22,90 | 23,48 | 22,44 | 23,22 | 1,44% | 315.530,00 |
| 11.09.2024 | 22,96 | 23,24 | 22,25 | 22,89 | -0,91% | 397.074,00 |
| 10.09.2024 | 23,42 | 23,82 | 22,62 | 23,10 | -0,90% | 545.086,00 |
| 09.09.2024 | 26,54 | 26,55 | 23,12 | 23,31 | -12,66% | 799.508,00 |
| 06.09.2024 | 28,24 | 31,37 | 26,61 | 26,69 | 4,14% | 1.520.472,00 |
| 05.09.2024 | 26,58 | 26,74 | 25,37 | 25,63 | -3,10% | 428.177,00 |
| 04.09.2024 | 27,00 | 27,11 | 26,42 | 26,45 | -2,43% | 214.364,00 |
| 03.09.2024 | 27,41 | 27,60 | 26,88 | 27,11 | -2,27% | 316.464,00 |
| 30.08.2024 | 28,12 | 28,12 | 27,21 | 27,74 | -0,50% | 173.030,00 |
| 29.08.2024 | 28,08 | 28,72 | 27,83 | 27,88 | -0,57% | 227.278,00 |
| 28.08.2024 | 28,20 | 28,20 | 27,58 | 28,04 | -0,92% | 214.736,00 |
| 27.08.2024 | 28,15 | 28,52 | 27,53 | 28,30 | -0,67% | 743.665,00 |
| 26.08.2024 | 29,10 | 29,40 | 28,39 | 28,49 | -2,13% | 304.664,00 |
| 23.08.2024 | 28,06 | 29,36 | 28,06 | 29,11 | 4,75% | 361.030,00 |
| 22.08.2024 | 27,09 | 27,97 | 27,09 | 27,79 | 1,76% | 211.599,00 |
| 21.08.2024 | 27,75 | 27,82 | 27,04 | 27,31 | -0,44% | 204.756,00 |
| 20.08.2024 | 27,32 | 27,74 | 27,13 | 27,43 | 0,15% | 184.984,00 |
| 19.08.2024 | 27,53 | 27,76 | 27,14 | 27,39 | 0,26% | 205.017,00 |
| 16.08.2024 | 27,36 | 28,19 | 27,08 | 27,32 | -0,29% | 192.281,00 |
| 15.08.2024 | 26,84 | 27,62 | 26,64 | 27,40 | 5,22% | 265.568,00 |
| 14.08.2024 | 26,15 | 26,30 | 25,39 | 26,04 | -0,31% | 339.449,00 |
| 13.08.2024 | 25,39 | 26,15 | 25,05 | 26,12 | 3,04% | 236.176,00 |
| 12.08.2024 | 24,79 | 25,36 | 24,34 | 25,35 | 3,09% | 256.598,00 |
| 09.08.2024 | 24,03 | 24,68 | 24,03 | 24,59 | 2,33% | 253.232,00 |
| 08.08.2024 | 23,49 | 24,06 | 23,48 | 24,03 | 3,85% | 208.807,00 |
| 07.08.2024 | 23,57 | 24,14 | 22,98 | 23,14 | -0,30% | 246.374,00 |
| 06.08.2024 | 22,97 | 23,51 | 22,59 | 23,21 | 1,00% | 169.028,00 |
| 05.08.2024 | 23,16 | 23,57 | 22,75 | 22,98 | -4,81% | 287.279,00 |
| 02.08.2024 | 24,24 | 24,31 | 23,58 | 24,14 | -2,70% | 252.669,00 |
| 01.08.2024 | 25,45 | 25,88 | 24,57 | 24,81 | -2,40% | 467.815,00 |
| 31.07.2024 | 25,33 | 26,02 | 24,65 | 25,42 | 0,24% | 321.052,00 |
| 30.07.2024 | 24,98 | 25,59 | 24,86 | 25,36 | 2,01% | 308.184,00 |
| 29.07.2024 | 24,56 | 24,98 | 24,32 | 24,86 | 1,93% | 180.488,00 |
| 26.07.2024 | 23,88 | 24,41 | 23,57 | 24,39 | 3,48% | 210.931,00 |
| 25.07.2024 | 23,02 | 24,12 | 22,72 | 23,57 | 2,39% | 337.425,00 |
| 24.07.2024 | 23,05 | 23,49 | 22,88 | 23,02 | -0,90% | 282.907,00 |
| 23.07.2024 | 22,80 | 23,64 | 22,72 | 23,23 | 1,62% | 194.779,00 |
| 22.07.2024 | 22,23 | 22,89 | 21,78 | 22,86 | 3,63% | 198.192,00 |
| 19.07.2024 | 22,37 | 22,79 | 21,83 | 22,06 | -1,47% | 202.501,00 |
| 18.07.2024 | 22,38 | 23,01 | 22,34 | 22,39 | -0,71% | 202.165,00 |
| 17.07.2024 | 21,98 | 22,65 | 21,84 | 22,55 | 1,26% | 276.282,00 |
| 16.07.2024 | 21,85 | 22,33 | 21,81 | 22,27 | 3,10% | 234.145,00 |
| 15.07.2024 | 21,68 | 22,05 | 21,40 | 21,60 | 0,23% | 191.591,00 |
| 12.07.2024 | 21,80 | 22,08 | 21,41 | 21,55 | -0,58% | 214.112,00 |
| 11.07.2024 | 21,03 | 21,78 | 20,84 | 21,68 | 5,27% | 210.538,00 |
| 10.07.2024 | 20,61 | 20,64 | 20,03 | 20,59 | 0,19% | 236.750,00 |
| 09.07.2024 | 20,51 | 20,62 | 20,37 | 20,55 | -0,05% | 225.315,00 |
| 08.07.2024 | 19,70 | 20,62 | 19,46 | 20,56 | 4,90% | 312.821,00 |
| 05.07.2024 | 18,75 | 19,61 | 18,54 | 19,60 | 5,04% | 239.725,00 |
| 03.07.2024 | 18,85 | 19,01 | 18,55 | 18,66 | -1,06% | 163.812,00 |
| 02.07.2024 | 18,76 | 19,08 | 18,33 | 18,86 | 0,69% | 377.251,00 |
| 01.07.2024 | 19,51 | 19,57 | 18,43 | 18,73 | -3,85% | 337.032,00 |
| 28.06.2024 | 19,49 | 19,68 | 19,18 | 19,48 | 0,41% | 399.638,00 |
| 27.06.2024 | 19,36 | 19,46 | 19,14 | 19,40 | 0,26% | 166.764,00 |
| 26.06.2024 | 19,26 | 19,59 | 19,26 | 19,35 | -0,31% | 229.217,00 |
| 25.06.2024 | 19,30 | 19,56 | 19,01 | 19,41 | 0,36% | 165.453,00 |
| 24.06.2024 | 19,10 | 19,55 | 19,07 | 19,34 | 1,58% | 227.403,00 |
| 21.06.2024 | 18,86 | 19,43 | 18,78 | 19,04 | 1,44% | 568.086,00 |
| 20.06.2024 | 19,04 | 19,53 | 18,57 | 18,77 | -1,68% | 300.902,00 |
| 18.06.2024 | 18,62 | 19,22 | 18,62 | 19,09 | 2,19% | 246.464,00 |
| 17.06.2024 | 18,02 | 18,72 | 17,99 | 18,68 | 3,32% | 248.981,00 |
| 14.06.2024 | 17,39 | 18,15 | 17,29 | 18,08 | 1,46% | 225.745,00 |
| 13.06.2024 | 18,12 | 18,16 | 17,51 | 17,82 | -1,63% | 232.647,00 |
| 12.06.2024 | 18,62 | 18,84 | 17,97 | 18,12 | 0,58% | 294.360,00 |
| 11.06.2024 | 18,06 | 18,95 | 17,72 | 18,01 | -1,26% | 303.664,00 |
| 10.06.2024 | 18,59 | 18,70 | 17,55 | 18,24 | -2,72% | 452.201,00 |
| 07.06.2024 | 19,00 | 19,89 | 18,38 | 18,75 | -2,85% | 706.470,00 |
| 06.06.2024 | 19,35 | 19,44 | 18,66 | 19,30 | -0,16% | 503.312,00 |
| 05.06.2024 | 19,36 | 19,36 | 18,88 | 19,33 | 0,68% | 170.579,00 |
| 04.06.2024 | 18,54 | 19,23 | 18,54 | 19,20 | 2,35% | 304.211,00 |
| 03.06.2024 | 19,15 | 19,45 | 18,66 | 18,76 | -0,11% | 228.414,00 |
| 31.05.2024 | 19,17 | 19,47 | 18,50 | 18,78 | -0,90% | 573.387,00 |
| 30.05.2024 | 19,10 | 19,60 | 18,95 | 18,95 | -0,58% | 190.399,00 |
| 29.05.2024 | 18,80 | 19,35 | 18,80 | 19,06 | 0,63% | 173.220,00 |
| 28.05.2024 | 18,64 | 19,08 | 18,46 | 18,94 | 2,93% | 126.261,00 |