22,300€
1,36%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 22,30 | 22,40 | 21,80 | 22,30 | 1,36% | - |
| 26.11.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 25.11.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 3,85% | - |
| 24.11.2025 | 20,20 | 20,80 | 19,80 | 20,80 | 1,96% | - |
| 21.11.2025 | 18,80 | 20,40 | 18,80 | 20,40 | 8,51% | - |
| 20.11.2025 | 19,00 | 19,50 | 18,80 | 18,80 | -1,05% | - |
| 19.11.2025 | 19,00 | 19,20 | 18,60 | 19,00 | -0,52% | - |
| 18.11.2025 | 18,70 | 19,10 | 18,30 | 19,10 | 2,14% | - |
| 17.11.2025 | 19,00 | 19,00 | 18,50 | 18,70 | -1,58% | - |
| 14.11.2025 | 19,30 | 19,30 | 18,60 | 19,00 | -1,55% | - |
| 13.11.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -2,53% | - |
| 12.11.2025 | 19,40 | 19,80 | 19,30 | 19,80 | 1,54% | - |
| 11.11.2025 | 19,00 | 19,50 | 18,70 | 19,50 | 2,63% | - |
| 10.11.2025 | 18,60 | 19,10 | 18,60 | 19,00 | 2,15% | 168,00 |
| 07.11.2025 | 18,50 | 18,60 | 18,20 | 18,60 | 0,00% | - |
| 06.11.2025 | 19,00 | 19,00 | 18,50 | 18,60 | -2,62% | - |
| 05.11.2025 | 18,20 | 19,20 | 18,00 | 19,10 | 4,95% | - |
| 04.11.2025 | 18,60 | 18,60 | 18,10 | 18,20 | -2,15% | - |
| 03.11.2025 | 18,50 | 18,70 | 18,40 | 18,60 | 1,64% | - |
| 31.10.2025 | 18,90 | 19,30 | 18,30 | 18,30 | -1,61% | 22,00 |
| 30.10.2025 | 18,90 | 19,00 | 18,20 | 18,60 | -0,53% | - |
| 29.10.2025 | 19,00 | 19,00 | 18,50 | 18,70 | 0,54% | - |
| 28.10.2025 | 19,10 | 19,30 | 18,60 | 18,60 | -1,59% | - |
| 27.10.2025 | 19,30 | 19,60 | 18,80 | 18,90 | -1,56% | 20,00 |
| 24.10.2025 | 18,80 | 19,70 | 18,80 | 19,20 | 1,59% | - |
| 23.10.2025 | 18,40 | 19,00 | 18,20 | 18,90 | 2,72% | - |
| 22.10.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 1,10% | - |
| 21.10.2025 | 17,30 | 18,20 | 17,30 | 18,20 | 5,20% | - |
| 20.10.2025 | 17,30 | 17,60 | 17,30 | 17,30 | -0,57% | - |
| 17.10.2025 | 17,50 | 17,60 | 17,30 | 17,40 | -1,14% | - |
| 16.10.2025 | 17,80 | 17,80 | 17,40 | 17,60 | -1,12% | - |
| 15.10.2025 | 17,80 | 17,90 | 17,70 | 17,80 | -0,56% | - |
| 14.10.2025 | 17,50 | 18,00 | 17,20 | 17,90 | 2,29% | - |
| 13.10.2025 | 16,30 | 17,50 | 16,30 | 17,50 | 6,71% | - |
| 10.10.2025 | 17,10 | 17,10 | 16,40 | 16,40 | -4,09% | - |
| 09.10.2025 | 17,10 | 17,50 | 16,90 | 17,10 | -0,58% | 30,00 |
| 08.10.2025 | 17,20 | 17,30 | 16,90 | 17,20 | 0,00% | - |
| 07.10.2025 | 17,40 | 17,40 | 17,00 | 17,20 | -1,15% | - |
| 06.10.2025 | 16,90 | 17,60 | 16,70 | 17,40 | 2,35% | 133,00 |
| 03.10.2025 | 17,00 | 17,00 | 16,90 | 17,00 | 0,00% | - |
| 02.10.2025 | 17,10 | 17,20 | 16,80 | 17,00 | 0,00% | - |
| 01.10.2025 | 16,50 | 17,00 | 16,50 | 17,00 | 1,19% | - |
| 30.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 29.09.2025 | 17,00 | 17,30 | 17,00 | 17,20 | 2,99% | 600,00 |
| 26.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 25.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 24.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 23.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 22.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 19.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 18.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 17.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 16.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 15.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 12.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | - |
| 11.09.2025 | 17,80 | 17,80 | 17,70 | 17,75 | -0,28% | - |
| 10.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 09.09.2025 | 18,05 | 18,25 | 17,75 | 17,85 | -1,92% | - |
| 05.09.2025 | 17,50 | 18,20 | 17,50 | 18,20 | 22,15% | 439,00 |
| 04.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 03.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 02.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 01.09.2025 | 14,50 | 14,80 | 14,50 | 14,80 | -0,67% | 53,00 |
| 29.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 28.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | - |
| 27.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 26.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 25.08.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 6,02% | 439,00 |
| 22.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 21.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 20.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 19.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 18.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 15.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 14.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 13.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 12.08.2025 | 12,10 | 13,00 | 12,10 | 13,00 | 4,84% | 840,00 |
| 11.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 08.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 07.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 06.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 05.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 04.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 01.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 31.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 30.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 29.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 28.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 25.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 24.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 23.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 22.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 21.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 18.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 17.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 16.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 15.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 14.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 11.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 10.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |