14,169$
-3,74%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,93 | 14,97 | 13,83 | 14,21 | -3,46% | 371.307,00 |
| 20.02.2025 | 14,74 | 14,95 | 14,63 | 14,72 | -1,08% | 191.078,00 |
| 19.02.2025 | 14,97 | 15,14 | 14,53 | 14,88 | -1,33% | 259.886,00 |
| 18.02.2025 | 15,77 | 15,94 | 14,83 | 15,08 | -4,70% | 239.561,00 |
| 17.02.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,34% | - |
| 14.02.2025 | 16,13 | 16,13 | 15,73 | 15,77 | -1,38% | 124.570,00 |
| 13.02.2025 | 15,78 | 16,29 | 15,60 | 15,99 | 2,04% | 196.948,00 |
| 12.02.2025 | 15,51 | 15,86 | 15,20 | 15,67 | -0,89% | 296.403,00 |
| 11.02.2025 | 15,68 | 15,90 | 15,50 | 15,81 | 0,13% | 211.131,00 |
| 10.02.2025 | 15,75 | 16,08 | 15,50 | 15,79 | 0,25% | 297.441,00 |
| 07.02.2025 | 15,88 | 16,09 | 15,39 | 15,75 | -1,01% | 318.581,00 |
| 06.02.2025 | 16,21 | 16,50 | 15,82 | 15,91 | -0,38% | 235.810,00 |
| 05.02.2025 | 15,88 | 16,12 | 15,64 | 15,97 | 0,25% | 190.606,00 |
| 04.02.2025 | 15,50 | 16,21 | 15,50 | 15,93 | 2,77% | 223.842,00 |
| 03.02.2025 | 15,56 | 15,62 | 15,20 | 15,50 | -2,88% | 269.062,00 |
| 31.01.2025 | 16,21 | 16,57 | 15,72 | 15,96 | -2,09% | 271.043,00 |
| 30.01.2025 | 15,94 | 16,45 | 15,88 | 16,30 | 4,29% | 305.042,00 |
| 29.01.2025 | 15,94 | 15,94 | 15,62 | 15,63 | -1,33% | 159.441,00 |
| 28.01.2025 | 16,22 | 16,54 | 15,75 | 15,84 | -2,34% | 216.683,00 |
| 27.01.2025 | 16,50 | 16,90 | 16,05 | 16,22 | -2,23% | 253.916,00 |
| 24.01.2025 | 16,38 | 16,66 | 16,20 | 16,59 | 1,04% | 238.088,00 |
| 23.01.2025 | 15,86 | 16,57 | 15,69 | 16,42 | 3,08% | 352.505,00 |
| 22.01.2025 | 15,91 | 16,15 | 15,77 | 15,93 | -0,06% | 158.097,00 |
| 21.01.2025 | 15,67 | 16,08 | 15,65 | 15,94 | 3,04% | 256.670,00 |
| 17.01.2025 | 15,86 | 15,93 | 15,30 | 15,47 | -1,34% | 302.363,00 |
| 16.01.2025 | 15,94 | 16,32 | 15,38 | 15,68 | -2,61% | 302.717,00 |
| 15.01.2025 | 15,82 | 16,53 | 15,75 | 16,10 | 3,80% | 465.030,00 |
| 14.01.2025 | 16,54 | 16,96 | 15,18 | 15,51 | -8,12% | 534.224,00 |
| 13.01.2025 | 17,02 | 17,32 | 16,08 | 16,88 | -10,26% | 537.251,00 |
| 10.01.2025 | 18,60 | 18,84 | 18,31 | 18,81 | -0,42% | 200.510,00 |
| 08.01.2025 | 18,42 | 18,99 | 18,22 | 18,89 | 1,78% | 163.166,00 |
| 07.01.2025 | 18,94 | 19,21 | 18,51 | 18,56 | -2,26% | 153.817,00 |
| 06.01.2025 | 19,25 | 19,39 | 18,71 | 18,99 | -0,94% | 252.050,00 |
| 03.01.2025 | 19,10 | 19,47 | 19,01 | 19,17 | 1,05% | 148.182,00 |
| 02.01.2025 | 19,25 | 19,64 | 18,55 | 18,97 | -1,04% | 176.053,00 |
| 31.12.2024 | 18,91 | 19,36 | 18,73 | 19,17 | 2,35% | 263.845,00 |
| 30.12.2024 | 19,32 | 19,43 | 18,69 | 18,73 | -3,80% | 391.307,00 |
| 27.12.2024 | 19,62 | 19,89 | 19,02 | 19,47 | -1,91% | 194.491,00 |
| 26.12.2024 | 18,70 | 19,86 | 18,50 | 19,85 | 6,04% | 239.351,00 |
| 24.12.2024 | 19,07 | 19,07 | 18,51 | 18,72 | -1,32% | 115.358,00 |
| 23.12.2024 | 18,96 | 19,30 | 18,75 | 18,97 | -0,11% | 304.044,00 |
| 20.12.2024 | 18,62 | 19,66 | 18,62 | 18,99 | -0,05% | 592.392,00 |
| 19.12.2024 | 19,88 | 20,18 | 18,97 | 19,00 | -2,76% | 207.548,00 |
| 18.12.2024 | 20,69 | 20,94 | 19,42 | 19,54 | -4,31% | 219.602,00 |
| 17.12.2024 | 20,02 | 20,75 | 20,02 | 20,42 | 1,59% | 267.059,00 |
| 16.12.2024 | 19,73 | 20,32 | 19,47 | 20,10 | 1,72% | 236.098,00 |
| 13.12.2024 | 20,67 | 20,67 | 19,57 | 19,76 | -3,70% | 296.674,00 |
| 12.12.2024 | 21,58 | 21,91 | 20,10 | 20,52 | -5,74% | 393.798,00 |
| 11.12.2024 | 21,42 | 22,22 | 21,35 | 21,77 | 1,63% | 225.538,00 |
| 10.12.2024 | 21,68 | 22,02 | 21,27 | 21,42 | -1,29% | 266.440,00 |
| 09.12.2024 | 22,39 | 22,62 | 21,13 | 21,70 | -2,86% | 394.111,00 |
| 06.12.2024 | 21,16 | 22,66 | 20,40 | 22,34 | 10,81% | 737.009,00 |
| 05.12.2024 | 22,52 | 23,00 | 19,94 | 20,16 | -11,03% | 804.671,00 |
| 04.12.2024 | 22,34 | 23,22 | 22,30 | 22,66 | 0,53% | 273.380,00 |
| 03.12.2024 | 23,04 | 23,06 | 22,01 | 22,54 | -3,47% | 303.709,00 |
| 02.12.2024 | 22,10 | 23,46 | 21,92 | 23,35 | 5,80% | 313.263,00 |
| 29.11.2024 | 22,99 | 23,42 | 21,56 | 22,07 | -3,79% | 338.739,00 |
| 27.11.2024 | 22,84 | 23,49 | 22,82 | 22,94 | 1,59% | 251.943,00 |
| 26.11.2024 | 23,05 | 23,11 | 22,36 | 22,58 | -3,30% | 188.511,00 |
| 25.11.2024 | 23,07 | 24,37 | 23,07 | 23,35 | 2,32% | 264.351,00 |
| 22.11.2024 | 22,11 | 23,15 | 22,05 | 22,82 | 3,73% | 168.367,00 |
| 21.11.2024 | 21,53 | 22,28 | 21,31 | 22,00 | 2,47% | 215.876,00 |
| 20.11.2024 | 21,17 | 21,49 | 20,80 | 21,47 | 0,33% | 186.054,00 |
| 19.11.2024 | 21,06 | 21,45 | 20,63 | 21,40 | 0,56% | 160.024,00 |
| 18.11.2024 | 21,22 | 21,68 | 20,85 | 21,28 | 0,33% | 213.585,00 |
| 15.11.2024 | 22,38 | 22,62 | 21,16 | 21,21 | -4,72% | 194.594,00 |
| 14.11.2024 | 22,66 | 22,95 | 22,11 | 22,26 | -1,50% | 201.140,00 |
| 13.11.2024 | 22,59 | 23,35 | 22,50 | 22,60 | 1,35% | 161.718,00 |
| 12.11.2024 | 22,26 | 22,80 | 21,90 | 22,30 | 0,31% | 183.205,00 |
| 11.11.2024 | 22,27 | 22,42 | 21,93 | 22,23 | 0,63% | 197.946,00 |
| 08.11.2024 | 22,02 | 22,23 | 21,71 | 22,09 | 0,14% | 142.449,00 |
| 07.11.2024 | 22,16 | 22,86 | 21,92 | 22,06 | -0,09% | 150.807,00 |
| 06.11.2024 | 21,71 | 22,31 | 21,08 | 22,08 | 6,41% | 463.021,00 |
| 05.11.2024 | 19,74 | 20,92 | 19,73 | 20,75 | 5,33% | 153.567,00 |
| 04.11.2024 | 19,51 | 19,91 | 19,23 | 19,70 | 0,77% | 306.365,00 |
| 01.11.2024 | 20,79 | 20,79 | 19,51 | 19,55 | -5,10% | 324.429,00 |
| 31.10.2024 | 20,88 | 21,06 | 20,51 | 20,60 | -0,87% | 321.578,00 |
| 30.10.2024 | 21,36 | 21,92 | 20,78 | 20,78 | -3,08% | 190.541,00 |
| 29.10.2024 | 21,61 | 21,68 | 20,87 | 21,44 | -1,56% | 277.425,00 |
| 28.10.2024 | 21,69 | 22,04 | 21,50 | 21,78 | 0,83% | 212.752,00 |
| 25.10.2024 | 21,50 | 21,62 | 21,10 | 21,60 | 1,27% | 174.841,00 |
| 24.10.2024 | 21,31 | 21,46 | 21,03 | 21,33 | 0,19% | 136.399,00 |
| 23.10.2024 | 21,42 | 21,42 | 21,09 | 21,29 | -1,25% | 162.171,00 |
| 22.10.2024 | 21,81 | 21,81 | 21,48 | 21,56 | -2,13% | 163.663,00 |
| 21.10.2024 | 22,21 | 22,29 | 21,64 | 22,03 | -1,43% | 170.611,00 |
| 18.10.2024 | 23,13 | 23,13 | 22,30 | 22,35 | -2,19% | 168.230,00 |
| 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 |