21,344$
-2,80%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,18 | 21,86 | 21,06 | 21,34 | -2,73% | 193.526,00 |
| 26.03.2026 | 21,90 | 22,74 | 21,84 | 21,94 | -1,75% | 156.264,00 |
| 25.03.2026 | 21,87 | 22,41 | 21,87 | 22,33 | 2,10% | 117.830,00 |
| 24.03.2026 | 21,37 | 21,91 | 20,94 | 21,87 | 1,39% | 131.620,00 |
| 23.03.2026 | 21,49 | 22,05 | 21,11 | 21,57 | 3,40% | 171.661,00 |
| 20.03.2026 | 21,05 | 21,05 | 20,49 | 20,86 | -0,90% | 275.186,00 |
| 19.03.2026 | 21,24 | 21,31 | 20,64 | 21,05 | -0,57% | 202.734,00 |
| 18.03.2026 | 21,01 | 21,72 | 20,95 | 21,17 | -1,58% | 220.030,00 |
| 17.03.2026 | 21,78 | 22,18 | 21,28 | 21,51 | -0,97% | 160.357,00 |
| 16.03.2026 | 21,53 | 22,28 | 20,25 | 21,72 | 1,35% | 249.826,00 |
| 13.03.2026 | 21,19 | 22,59 | 20,51 | 21,43 | -8,58% | 809.065,00 |
| 12.03.2026 | 22,69 | 23,68 | 22,11 | 23,44 | 1,12% | 334.443,00 |
| 11.03.2026 | 23,03 | 23,44 | 22,53 | 23,18 | -0,86% | 206.840,00 |
| 10.03.2026 | 22,95 | 23,91 | 22,95 | 23,38 | 0,43% | 148.524,00 |
| 09.03.2026 | 22,00 | 23,30 | 21,16 | 23,28 | 3,51% | 221.438,00 |
| 06.03.2026 | 24,00 | 24,00 | 22,04 | 22,49 | -7,79% | 141.948,00 |
| 05.03.2026 | 25,46 | 25,56 | 24,04 | 24,39 | -5,83% | 144.129,00 |
| 04.03.2026 | 25,06 | 25,96 | 25,06 | 25,90 | 3,06% | 119.045,00 |
| 03.03.2026 | 24,87 | 25,24 | 24,02 | 25,13 | -1,91% | 119.283,00 |
| 02.03.2026 | 25,58 | 25,88 | 25,01 | 25,62 | -2,29% | 116.955,00 |
| 27.02.2026 | 26,31 | 26,59 | 25,95 | 26,22 | -2,36% | 162.228,00 |
| 26.02.2026 | 26,34 | 27,13 | 26,34 | 26,86 | 2,34% | 194.411,00 |
| 25.02.2026 | 25,09 | 26,30 | 25,00 | 26,24 | 4,50% | 158.896,00 |
| 24.02.2026 | 25,10 | 25,41 | 24,71 | 25,11 | -0,12% | 106.101,00 |
| 23.02.2026 | 26,53 | 26,53 | 24,33 | 25,14 | -6,09% | 215.546,00 |
| 20.02.2026 | 25,91 | 27,11 | 25,80 | 26,77 | 2,80% | 207.509,00 |
| 19.02.2026 | 26,26 | 26,26 | 25,49 | 26,04 | -1,18% | 123.545,00 |
| 18.02.2026 | 26,11 | 26,83 | 26,07 | 26,35 | 1,00% | 125.956,00 |
| 17.02.2026 | 24,84 | 26,21 | 24,82 | 26,09 | 4,99% | 174.083,00 |
| 13.02.2026 | 24,15 | 25,06 | 23,80 | 24,85 | 3,41% | 143.776,00 |
| 12.02.2026 | 24,32 | 24,90 | 23,73 | 24,03 | -0,50% | 106.435,00 |
| 11.02.2026 | 24,65 | 24,80 | 24,02 | 24,15 | -1,63% | 86.952,00 |
| 10.02.2026 | 25,26 | 25,42 | 24,41 | 24,55 | -1,84% | 118.059,00 |
| 09.02.2026 | 25,10 | 25,41 | 24,51 | 25,01 | 0,40% | 127.309,00 |
| 06.02.2026 | 24,51 | 25,16 | 24,51 | 24,91 | 2,09% | 108.331,00 |
| 05.02.2026 | 24,92 | 25,25 | 24,09 | 24,40 | -3,02% | 150.573,00 |
| 04.02.2026 | 25,12 | 25,28 | 24,49 | 25,16 | 0,72% | 155.338,00 |
| 03.02.2026 | 25,02 | 25,32 | 24,65 | 24,98 | -0,16% | 142.139,00 |
| 02.02.2026 | 24,50 | 25,20 | 24,16 | 25,02 | 1,67% | 125.816,00 |
| 30.01.2026 | 24,68 | 24,93 | 23,91 | 24,61 | -0,69% | 189.350,00 |
| 29.01.2026 | 24,52 | 25,07 | 23,91 | 24,78 | 1,06% | 323.133,00 |
| 28.01.2026 | 24,59 | 24,76 | 24,14 | 24,52 | -0,37% | 172.979,00 |
| 27.01.2026 | 25,06 | 25,06 | 23,83 | 24,61 | -1,80% | 198.616,00 |
| 26.01.2026 | 24,76 | 25,34 | 23,72 | 25,06 | 0,72% | 194.804,00 |
| 23.01.2026 | 24,63 | 25,20 | 24,62 | 24,88 | 0,77% | 221.949,00 |
| 22.01.2026 | 25,38 | 25,99 | 24,39 | 24,69 | -2,30% | 302.885,00 |
| 21.01.2026 | 25,68 | 26,03 | 25,24 | 25,27 | -0,43% | 299.384,00 |
| 20.01.2026 | 25,62 | 26,12 | 25,11 | 25,38 | -2,71% | 159.389,00 |
| 19.01.2026 | 26,08 | 26,15 | 26,06 | 26,09 | -0,40% | - |
| 16.01.2026 | 25,97 | 26,21 | 25,40 | 26,19 | 1,28% | 216.045,00 |
| 15.01.2026 | 25,08 | 25,97 | 24,71 | 25,86 | 3,27% | 242.552,00 |
| 14.01.2026 | 25,18 | 25,20 | 24,63 | 25,04 | 0,93% | 240.846,00 |
| 13.01.2026 | 24,05 | 25,26 | 23,99 | 24,81 | 3,37% | 341.647,00 |
| 12.01.2026 | 24,79 | 25,03 | 23,26 | 24,00 | -7,26% | 507.477,00 |
| 09.01.2026 | 26,95 | 27,49 | 25,72 | 25,88 | -3,97% | 180.648,00 |
| 08.01.2026 | 26,08 | 27,28 | 26,08 | 26,95 | 2,35% | 260.950,00 |
| 07.01.2026 | 26,50 | 27,30 | 26,02 | 26,33 | -0,30% | 242.479,00 |
| 06.01.2026 | 26,22 | 26,82 | 26,16 | 26,41 | 0,13% | 305.995,00 |
| 05.01.2026 | 25,93 | 26,80 | 25,89 | 26,38 | 1,87% | 196.888,00 |
| 02.01.2026 | 26,07 | 26,15 | 25,54 | 25,89 | -0,61% | 181.444,00 |
| 31.12.2025 | 26,86 | 26,86 | 26,05 | 26,05 | -2,73% | 144.166,00 |
| 30.12.2025 | 27,22 | 27,36 | 26,78 | 26,78 | -1,62% | 180.588,00 |
| 29.12.2025 | 27,00 | 27,43 | 26,76 | 27,22 | -0,07% | 220.177,00 |
| 26.12.2025 | 27,66 | 27,66 | 27,07 | 27,24 | -1,48% | 143.692,00 |
| 24.12.2025 | 27,73 | 27,88 | 27,44 | 27,65 | -0,18% | 110.211,00 |
| 23.12.2025 | 27,99 | 28,00 | 27,33 | 27,70 | -1,04% | 195.433,00 |
| 22.12.2025 | 28,69 | 28,84 | 27,72 | 27,99 | -2,47% | 316.280,00 |
| 19.12.2025 | 28,54 | 28,78 | 27,78 | 28,70 | 0,24% | 700.216,00 |
| 18.12.2025 | 28,98 | 29,18 | 28,53 | 28,63 | 0,32% | 200.483,00 |
| 17.12.2025 | 28,89 | 29,21 | 28,30 | 28,54 | -2,23% | 188.686,00 |
| 16.12.2025 | 29,23 | 29,51 | 28,77 | 29,19 | -0,44% | 157.799,00 |
| 15.12.2025 | 29,35 | 29,68 | 28,87 | 29,32 | 0,69% | 231.405,00 |
| 12.12.2025 | 28,94 | 29,19 | 28,55 | 29,12 | 0,59% | 235.950,00 |
| 11.12.2025 | 29,38 | 29,61 | 28,83 | 28,95 | -1,23% | 240.152,00 |
| 10.12.2025 | 29,89 | 30,04 | 29,19 | 29,31 | -2,43% | 278.902,00 |
| 09.12.2025 | 29,31 | 30,25 | 29,22 | 30,04 | 1,42% | 361.595,00 |
| 08.12.2025 | 30,81 | 31,70 | 29,36 | 29,62 | -3,27% | 485.268,00 |
| 05.12.2025 | 30,01 | 30,65 | 28,41 | 30,62 | 12,33% | 1.134.419,00 |
| 04.12.2025 | 27,67 | 28,00 | 26,54 | 27,26 | -1,77% | 599.831,00 |
| 03.12.2025 | 26,45 | 27,82 | 26,11 | 27,75 | 5,96% | 400.627,00 |
| 02.12.2025 | 26,54 | 26,65 | 25,54 | 26,19 | -1,06% | 202.377,00 |
| 01.12.2025 | 25,62 | 26,76 | 25,35 | 26,47 | 1,81% | 301.352,00 |
| 28.11.2025 | 25,94 | 26,00 | 25,40 | 26,00 | 0,19% | 80.781,00 |
| 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% | 274.431,00 |
| 24.11.2025 | 23,49 | 24,21 | 23,27 | 24,06 | 2,51% | 218.801,00 |
| 21.11.2025 | 22,09 | 23,82 | 22,09 | 23,47 | 6,97% | 227.162,00 |
| 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% | 169.780,00 |
| 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% | 162.961,00 |
| 14.11.2025 | 22,14 | 22,43 | 22,00 | 22,30 | -1,76% | 130.362,00 |
| 13.11.2025 | 22,89 | 23,25 | 22,50 | 22,70 | -1,71% | 244.536,00 |
| 12.11.2025 | 22,74 | 23,35 | 22,61 | 23,10 | 1,80% | 83.582,00 |
| 11.11.2025 | 22,06 | 22,83 | 21,92 | 22,69 | 2,24% | 213.699,00 |
| 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 | 0,56% | 88.550,00 |
| 06.11.2025 | 22,11 | 22,11 | 21,32 | 21,59 | -2,31% | 149.188,00 |
| 05.11.2025 | 21,11 | 22,49 | 20,91 | 22,10 | 4,39% | 221.482,00 |
| 04.11.2025 | 21,34 | 21,60 | 20,93 | 21,17 | -2,24% | 122.891,00 |