21,500€
-3,15%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 03.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 6,73% | - |
| 02.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 27.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 26.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 25.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 22.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 21.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 20.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 19.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 18.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 15.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 14.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 13.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 08.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 07.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 06.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 7,22% | - |
| 05.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 04.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 01.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 31.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 30.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 29.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 25.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 24.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 23.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 22.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 21.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 18.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 17.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 16.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 15.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 11.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 10.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 09.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 08.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 07.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 7,94% | - |
| 04.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 03.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 02.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 01.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 30.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 27.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 26.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 25.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 24.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 23.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -6,19% | - |
| 20.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 19.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 18.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 17.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -9,09% | - |
| 16.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 13.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 10.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -12,50% | - |
| 09.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 06.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 05.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 04.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 03.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 02.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 30.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 29.08.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | 289,00 |
| 28.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 27.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 26.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 23.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 22.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 21.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 20.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 19.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 16.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 15.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 13.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 12.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 09.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 08.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 07.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 06.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 05.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 02.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 01.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 31.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 30.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 29.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 26.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 25.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 24.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 23.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 22.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 19.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 18.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |