12,532$
-2,85%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 12,68 | 13,03 | 12,46 | 12,49 | -3,18% | 315.816,00 |
| 29.05.2025 | 13,06 | 13,31 | 12,71 | 12,90 | -0,23% | 130.799,00 |
| 28.05.2025 | 12,91 | 13,07 | 12,75 | 12,93 | 0,78% | 214.862,00 |
| 27.05.2025 | 12,14 | 12,88 | 11,80 | 12,83 | 7,72% | 519.953,00 |
| 23.05.2025 | 11,94 | 12,04 | 11,66 | 11,91 | -3,56% | 227.850,00 |
| 22.05.2025 | 12,08 | 12,43 | 12,08 | 12,35 | 2,07% | 175.129,00 |
| 21.05.2025 | 12,70 | 12,70 | 12,07 | 12,10 | -7,14% | 241.560,00 |
| 20.05.2025 | 13,18 | 13,33 | 12,92 | 13,03 | -1,44% | 148.396,00 |
| 19.05.2025 | 13,08 | 13,33 | 13,02 | 13,22 | -0,97% | 137.833,00 |
| 16.05.2025 | 13,25 | 13,43 | 13,12 | 13,35 | 0,60% | 237.269,00 |
| 15.05.2025 | 13,12 | 13,27 | 12,92 | 13,27 | 1,14% | 139.319,00 |
| 14.05.2025 | 13,20 | 13,34 | 12,77 | 13,12 | -1,80% | 198.391,00 |
| 13.05.2025 | 13,34 | 13,69 | 13,17 | 13,36 | 0,38% | 301.250,00 |
| 12.05.2025 | 12,91 | 13,44 | 12,84 | 13,31 | 10,46% | 207.305,00 |
| 09.05.2025 | 12,27 | 12,29 | 12,03 | 12,05 | -2,11% | 147.703,00 |
| 08.05.2025 | 11,88 | 12,36 | 11,61 | 12,31 | 5,12% | 197.120,00 |
| 07.05.2025 | 11,69 | 11,90 | 11,49 | 11,71 | 0,43% | 225.752,00 |
| 06.05.2025 | 11,99 | 11,99 | 11,48 | 11,66 | -2,75% | 168.140,00 |
| 05.05.2025 | 12,05 | 12,21 | 11,70 | 11,99 | -0,50% | 212.153,00 |
| 02.05.2025 | 11,82 | 12,31 | 11,82 | 12,05 | 3,34% | 255.217,00 |
| 01.05.2025 | 11,98 | 12,00 | 11,50 | 11,66 | -0,34% | 192.474,00 |
| 30.04.2025 | 11,65 | 11,78 | 11,33 | 11,70 | -2,09% | 262.943,00 |
| 29.04.2025 | 11,67 | 12,05 | 11,31 | 11,95 | 2,49% | 241.279,00 |
| 28.04.2025 | 11,93 | 12,20 | 11,42 | 11,66 | -1,85% | 212.356,00 |
| 25.04.2025 | 12,06 | 12,08 | 11,72 | 11,88 | -2,62% | 232.878,00 |
| 24.04.2025 | 11,82 | 12,25 | 11,63 | 12,20 | 3,04% | 272.059,00 |
| 23.04.2025 | 12,40 | 12,62 | 11,83 | 11,84 | -1,09% | 324.542,00 |
| 22.04.2025 | 12,14 | 12,35 | 11,85 | 11,97 | 0,17% | 296.929,00 |
| 21.04.2025 | 12,80 | 12,80 | 11,59 | 11,95 | -7,58% | 235.832,00 |
| 17.04.2025 | 13,37 | 13,39 | 12,59 | 12,93 | -0,77% | 400.214,00 |
| 16.04.2025 | 13,11 | 13,45 | 12,92 | 13,03 | -1,81% | 364.625,00 |
| 15.04.2025 | 13,45 | 13,72 | 13,17 | 13,27 | -1,41% | 289.102,00 |
| 14.04.2025 | 13,70 | 13,92 | 13,03 | 13,46 | 0,60% | 329.136,00 |
| 11.04.2025 | 13,51 | 14,01 | 12,90 | 13,38 | -1,11% | 340.734,00 |
| 10.04.2025 | 13,55 | 14,07 | 13,13 | 13,53 | -3,74% | 396.192,00 |
| 09.04.2025 | 11,99 | 14,28 | 11,99 | 14,06 | 15,49% | 579.843,00 |
| 08.04.2025 | 13,47 | 13,58 | 11,97 | 12,17 | -5,63% | 411.156,00 |
| 07.04.2025 | 12,50 | 13,67 | 12,22 | 12,90 | -1,63% | 451.152,00 |
| 04.04.2025 | 13,13 | 14,07 | 12,93 | 13,11 | -4,31% | 805.169,00 |
| 03.04.2025 | 13,80 | 14,48 | 13,62 | 13,70 | -10,46% | 464.583,00 |
| 02.04.2025 | 14,34 | 15,53 | 14,34 | 15,30 | 4,29% | 305.948,00 |
| 01.04.2025 | 14,77 | 14,91 | 14,31 | 14,67 | -1,54% | 203.043,00 |
| 31.03.2025 | 14,03 | 15,02 | 14,03 | 14,90 | 3,69% | 383.577,00 |
| 28.03.2025 | 15,08 | 15,15 | 14,23 | 14,37 | -6,02% | 409.407,00 |
| 27.03.2025 | 14,96 | 15,66 | 14,72 | 15,29 | 2,14% | 273.623,00 |
| 26.03.2025 | 15,13 | 15,17 | 14,52 | 14,97 | -1,71% | 340.069,00 |
| 25.03.2025 | 15,17 | 15,33 | 14,92 | 15,23 | -0,07% | 329.079,00 |
| 24.03.2025 | 14,69 | 15,37 | 14,54 | 15,24 | 5,83% | 336.970,00 |
| 21.03.2025 | 14,81 | 15,07 | 14,23 | 14,40 | -5,01% | 1.237.509,00 |
| 20.03.2025 | 14,74 | 15,29 | 14,58 | 15,16 | 1,27% | 356.860,00 |
| 19.03.2025 | 14,49 | 15,00 | 14,36 | 14,97 | 4,54% | 418.079,00 |
| 18.03.2025 | 14,37 | 14,40 | 13,65 | 14,32 | -1,98% | 414.098,00 |
| 17.03.2025 | 13,78 | 14,68 | 13,57 | 14,61 | 5,72% | 576.084,00 |
| 14.03.2025 | 13,92 | 14,47 | 13,27 | 13,82 | 8,14% | 938.239,00 |
| 13.03.2025 | 13,40 | 13,40 | 12,67 | 12,78 | -3,91% | 349.800,00 |
| 12.03.2025 | 13,10 | 13,42 | 12,80 | 13,30 | 2,62% | 344.628,00 |
| 11.03.2025 | 13,80 | 13,93 | 12,73 | 12,96 | -6,09% | 426.463,00 |
| 10.03.2025 | 13,93 | 14,17 | 13,63 | 13,80 | -2,13% | 391.910,00 |
| 07.03.2025 | 14,05 | 14,26 | 13,76 | 14,10 | -0,14% | 278.933,00 |
| 06.03.2025 | 13,69 | 14,28 | 13,60 | 14,12 | 2,10% | 253.701,00 |
| 05.03.2025 | 13,61 | 13,90 | 13,15 | 13,83 | 1,24% | 304.133,00 |
| 04.03.2025 | 13,53 | 13,82 | 13,18 | 13,66 | -0,15% | 244.882,00 |
| 03.03.2025 | 14,26 | 14,51 | 13,58 | 13,68 | -4,07% | 282.069,00 |
| 28.02.2025 | 14,10 | 14,63 | 13,94 | 14,26 | 1,28% | 215.591,00 |
| 27.02.2025 | 14,36 | 14,40 | 13,86 | 14,08 | -1,40% | 195.305,00 |
| 26.02.2025 | 14,23 | 14,61 | 14,08 | 14,28 | 0,56% | 196.885,00 |
| 25.02.2025 | 14,46 | 14,59 | 14,02 | 14,20 | -0,98% | 182.845,00 |
| 24.02.2025 | 14,36 | 14,62 | 14,25 | 14,34 | 0,91% | 252.333,00 |
| 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 |