15,499$
-8,18%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 16,54 | 16,96 | 15,18 | 15,51 | -8,12% | 534.217,00 |
| 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 |
| 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 |