25,919$
-0,08%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 25,01 | 26,05 | 24,69 | 25,95 | 3,39% | 256.624,00 |
| 25.11.2025 | 24,27 | 25,27 | 24,26 | 25,10 | 4,32% | 274.432,00 |
| 24.11.2025 | 23,49 | 24,21 | 23,27 | 24,06 | 2,51% | 219.049,00 |
| 21.11.2025 | 22,09 | 23,82 | 22,09 | 23,47 | 6,97% | 227.163,00 |
| 20.11.2025 | 22,36 | 22,89 | 21,84 | 21,94 | -1,02% | 150.357,00 |
| 19.11.2025 | 22,20 | 22,91 | 21,90 | 22,17 | -0,15% | 170.280,00 |
| 18.11.2025 | 21,65 | 22,37 | 21,48 | 22,20 | 1,19% | 140.381,00 |
| 17.11.2025 | 22,29 | 22,61 | 21,66 | 21,94 | -1,61% | 163.027,00 |
| 14.11.2025 | 22,14 | 22,43 | 22,00 | 22,30 | -1,76% | 130.365,00 |
| 13.11.2025 | 22,89 | 23,25 | 22,50 | 22,70 | -1,71% | 245.523,00 |
| 12.11.2025 | 22,74 | 23,35 | 22,61 | 23,10 | 1,74% | 86.203,00 |
| 11.11.2025 | 22,06 | 22,83 | 21,92 | 22,70 | 2,30% | 235.114,00 |
| 10.11.2025 | 21,97 | 22,38 | 21,81 | 22,19 | 2,21% | 132.026,00 |
| 07.11.2025 | 21,49 | 21,80 | 21,27 | 21,71 | 0,51% | 88.766,00 |
| 06.11.2025 | 22,11 | 22,11 | 21,32 | 21,60 | -2,26% | 149.193,00 |
| 05.11.2025 | 21,11 | 22,49 | 20,91 | 22,10 | 4,39% | 221.783,00 |
| 04.11.2025 | 21,34 | 21,60 | 20,93 | 21,17 | -2,24% | 124.065,00 |
| 03.11.2025 | 21,73 | 22,19 | 21,46 | 21,66 | 0,02% | 129.031,00 |
| 31.10.2025 | 21,86 | 21,91 | 21,26 | 21,65 | -1,95% | 183.954,00 |
| 30.10.2025 | 21,91 | 22,26 | 21,14 | 22,08 | -0,76% | 337.130,00 |
| 29.10.2025 | 22,37 | 22,71 | 21,76 | 22,25 | -0,36% | 305.539,00 |
| 28.10.2025 | 22,36 | 22,90 | 22,21 | 22,33 | -0,76% | 161.136,00 |
| 27.10.2025 | 23,00 | 23,00 | 21,98 | 22,50 | -0,57% | 213.714,00 |
| 24.10.2025 | 23,06 | 23,39 | 22,31 | 22,63 | 2,23% | 197.067,00 |
| 23.10.2025 | 21,58 | 22,28 | 21,49 | 22,14 | 2,39% | 222.713,00 |
| 22.10.2025 | 21,29 | 21,68 | 21,10 | 21,62 | 1,98% | 311.986,00 |
| 21.10.2025 | 20,39 | 21,31 | 20,31 | 21,20 | 4,13% | 195.279,00 |
| 20.10.2025 | 20,63 | 20,82 | 20,17 | 20,36 | -0,45% | 146.847,00 |
| 17.10.2025 | 20,90 | 20,90 | 20,28 | 20,45 | -1,72% | - |
| 16.10.2025 | 21,14 | 21,15 | 20,40 | 20,81 | -0,67% | 210.795,00 |
| 15.10.2025 | 21,14 | 21,31 | 20,61 | 20,95 | 0,19% | 220.736,00 |
| 14.10.2025 | 20,06 | 21,12 | 20,05 | 20,91 | 1,95% | 163.334,00 |
| 13.10.2025 | 19,62 | 20,53 | 19,52 | 20,51 | 7,05% | 184.559,00 |
| 10.10.2025 | 20,10 | 20,10 | 19,07 | 19,16 | -4,53% | 192.471,00 |
| 09.10.2025 | 20,16 | 20,21 | 19,56 | 20,07 | -0,45% | 161.884,00 |
| 08.10.2025 | 20,30 | 20,51 | 20,05 | 20,16 | -0,05% | 118.496,00 |
| 07.10.2025 | 20,62 | 20,78 | 19,78 | 20,17 | -2,23% | 159.977,00 |
| 06.10.2025 | 20,05 | 20,65 | 19,70 | 20,63 | 3,05% | 244.718,00 |
| 03.10.2025 | 20,17 | 20,33 | 19,86 | 20,02 | -0,55% | 195.569,00 |
| 02.10.2025 | 20,42 | 20,67 | 19,76 | 20,13 | -0,84% | 379.621,00 |
| 01.10.2025 | 19,53 | 20,32 | 19,47 | 20,30 | 3,52% | 512.278,00 |
| 30.09.2025 | 19,83 | 20,16 | 19,46 | 19,61 | -1,11% | 246.196,00 |
| 29.09.2025 | 20,18 | 20,18 | 19,49 | 19,83 | -0,70% | 177.085,00 |
| 26.09.2025 | 19,68 | 20,03 | 19,31 | 19,97 | 1,68% | 166.379,00 |
| 25.09.2025 | 19,84 | 20,25 | 19,34 | 19,64 | -2,00% | 265.884,00 |
| 24.09.2025 | 19,96 | 20,41 | 19,96 | 20,04 | 0,65% | 145.179,00 |
| 23.09.2025 | 20,33 | 20,68 | 19,82 | 19,91 | -1,24% | 375.892,00 |
| 22.09.2025 | 20,34 | 20,55 | 20,00 | 20,16 | -0,88% | 373.531,00 |
| 19.09.2025 | 21,01 | 21,06 | 20,23 | 20,34 | -3,19% | 531.730,00 |
| 18.09.2025 | 20,71 | 21,17 | 20,67 | 21,01 | 2,44% | 182.171,00 |
| 17.09.2025 | 19,96 | 20,68 | 19,96 | 20,51 | 2,91% | 409.940,00 |
| 16.09.2025 | 20,04 | 20,06 | 19,70 | 19,93 | -0,50% | 218.233,00 |
| 15.09.2025 | 20,44 | 20,62 | 19,94 | 20,03 | -0,94% | 264.935,00 |
| 12.09.2025 | 20,92 | 21,06 | 20,02 | 20,22 | -4,13% | 177.241,00 |
| 11.09.2025 | 20,89 | 21,25 | 20,74 | 21,09 | 1,49% | 158.117,00 |
| 10.09.2025 | 20,88 | 21,32 | 20,68 | 20,78 | -1,14% | 174.515,00 |
| 09.09.2025 | 21,25 | 21,49 | 20,57 | 21,02 | -1,04% | 415.505,00 |
| 08.09.2025 | 21,04 | 21,49 | 20,71 | 21,24 | -0,33% | 358.876,00 |
| 05.09.2025 | 20,03 | 22,15 | 19,93 | 21,31 | 15,50% | 943.546,00 |
| 04.09.2025 | 17,90 | 18,50 | 17,68 | 18,45 | 5,19% | 483.230,00 |
| 03.09.2025 | 17,32 | 17,68 | 17,07 | 17,54 | 1,15% | 164.818,00 |
| 02.09.2025 | 17,16 | 17,42 | 16,87 | 17,34 | 0,87% | 149.898,00 |
| 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 | -3,14% | 163.797,00 |
| 31.07.2025 | 13,90 | 14,16 | 13,67 | 13,71 | -2,49% | 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 |