16,950€
3,35%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 16,90 | 17,10 | 16,60 | 17,00 | 3,66% | - |
| 24.07.2026 | 16,30 | 16,60 | 16,30 | 16,40 | 1,23% | - |
| 23.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 22.07.2026 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 21.07.2026 | 16,50 | 16,50 | 16,10 | 16,30 | 0,00% | - |
| 20.07.2026 | 16,20 | 16,40 | 16,10 | 16,30 | 1,24% | - |
| 17.07.2026 | 16,00 | 16,40 | 15,50 | 16,10 | -0,62% | - |
| 16.07.2026 | 16,20 | 16,20 | 15,80 | 16,20 | 0,62% | - |
| 15.07.2026 | 15,60 | 16,20 | 15,60 | 16,10 | 3,87% | - |
| 14.07.2026 | 15,90 | 15,90 | 15,40 | 15,50 | -1,27% | - |
| 13.07.2026 | 15,60 | 15,80 | 15,50 | 15,70 | 0,00% | - |
| 10.07.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 1,95% | - |
| 09.07.2026 | 15,20 | 15,60 | 15,20 | 15,40 | 0,65% | - |
| 08.07.2026 | 15,00 | 15,30 | 14,90 | 15,30 | 1,32% | - |
| 07.07.2026 | 15,20 | 15,30 | 15,00 | 15,10 | -0,66% | - |
| 06.07.2026 | 15,30 | 15,30 | 15,10 | 15,20 | 0,66% | - |
| 03.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 02.07.2026 | 15,40 | 15,40 | 15,10 | 15,10 | -3,21% | - |
| 01.07.2026 | 15,30 | 15,60 | 14,90 | 15,60 | 1,96% | - |
| 30.06.2026 | 15,50 | 15,50 | 15,00 | 15,30 | 0,00% | - |
| 29.06.2026 | 16,00 | 16,00 | 15,10 | 15,30 | -2,55% | - |
| 26.06.2026 | 15,50 | 15,90 | 15,50 | 15,70 | -0,63% | - |
| 25.06.2026 | 16,90 | 16,90 | 15,80 | 15,80 | -4,82% | - |
| 24.06.2026 | 15,80 | 16,60 | 15,80 | 16,60 | 6,41% | - |
| 23.06.2026 | 15,00 | 15,80 | 15,00 | 15,60 | -0,64% | - |
| 22.06.2026 | 15,10 | 16,20 | 15,10 | 15,70 | 3,29% | 100,00 |
| 19.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 18.06.2026 | 15,00 | 15,40 | 15,00 | 15,20 | 2,01% | - |
| 17.06.2026 | 14,70 | 15,00 | 14,70 | 14,90 | 1,36% | - |
| 16.06.2026 | 15,50 | 15,50 | 14,70 | 14,70 | -5,77% | - |
| 15.06.2026 | 15,90 | 16,80 | 15,50 | 15,60 | 0,00% | 3,00 |
| 12.06.2026 | 15,60 | 15,90 | 15,60 | 15,60 | -0,64% | - |
| 11.06.2026 | 15,80 | 16,20 | 15,60 | 15,70 | 0,00% | - |
| 10.06.2026 | 16,10 | 16,10 | 15,60 | 15,70 | -3,68% | - |
| 09.06.2026 | 16,20 | 16,40 | 15,90 | 16,30 | 1,24% | - |
| 08.06.2026 | 14,70 | 16,30 | 14,70 | 16,10 | 8,05% | - |
| 05.06.2026 | 16,20 | 16,20 | 14,80 | 14,90 | -26,24% | - |
| 04.06.2026 | 19,50 | 20,20 | 19,10 | 20,20 | 3,06% | - |
| 03.06.2026 | 19,70 | 19,70 | 19,50 | 19,60 | -0,51% | - |
| 02.06.2026 | 19,40 | 20,00 | 19,40 | 19,70 | 0,00% | - |
| 01.06.2026 | 21,00 | 21,00 | 19,70 | 19,70 | -5,29% | - |
| 29.05.2026 | 21,60 | 21,60 | 20,80 | 20,80 | -1,89% | - |
| 28.05.2026 | 21,20 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 27.05.2026 | 20,20 | 21,40 | 20,20 | 21,40 | 4,90% | - |
| 26.05.2026 | 20,40 | 20,60 | 20,00 | 20,40 | 0,99% | - |
| 25.05.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 22.05.2026 | 19,80 | 20,20 | 19,60 | 20,20 | 2,02% | - |
| 21.05.2026 | 18,70 | 19,90 | 18,50 | 19,80 | 1,54% | - |
| 20.05.2026 | 19,40 | 19,60 | 19,40 | 19,50 | 0,52% | - |
| 19.05.2026 | 19,10 | 19,50 | 19,10 | 19,40 | -0,51% | - |
| 18.05.2026 | 19,20 | 19,70 | 19,10 | 19,50 | 1,04% | - |
| 15.05.2026 | 19,50 | 20,00 | 19,30 | 19,30 | -3,50% | - |
| 14.05.2026 | 19,40 | 20,00 | 19,40 | 20,00 | 2,04% | - |
| 13.05.2026 | 19,10 | 19,60 | 18,70 | 19,60 | 2,62% | - |
| 12.05.2026 | 19,40 | 19,40 | 18,70 | 19,10 | -1,55% | - |
| 11.05.2026 | 21,00 | 21,00 | 19,40 | 19,40 | -7,62% | - |
| 08.05.2026 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 07.05.2026 | 20,80 | 21,00 | 20,40 | 21,00 | 0,96% | - |
| 06.05.2026 | 20,20 | 21,00 | 20,20 | 20,80 | 2,97% | - |
| 05.05.2026 | 19,30 | 20,20 | 19,30 | 20,20 | 4,12% | 338,00 |
| 04.05.2026 | 20,40 | 20,40 | 19,40 | 19,40 | -5,83% | - |
| 30.04.2026 | 20,20 | 20,60 | 19,50 | 20,60 | 1,98% | - |
| 29.04.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | - |
| 28.04.2026 | 20,80 | 20,80 | 19,90 | 20,80 | 0,97% | - |
| 27.04.2026 | 20,60 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 24.04.2026 | 21,00 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 23.04.2026 | 21,00 | 21,00 | 20,20 | 20,60 | -1,90% | - |
| 22.04.2026 | 21,20 | 21,20 | 20,60 | 21,00 | 0,96% | - |
| 21.04.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 20.04.2026 | 20,60 | 21,00 | 20,20 | 21,00 | 0,96% | - |
| 17.04.2026 | 20,20 | 21,20 | 20,20 | 20,80 | 1,96% | - |
| 16.04.2026 | 20,40 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 15.04.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 14.04.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 13.04.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 10.04.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 09.04.2026 | 20,20 | 20,60 | 20,00 | 20,60 | 1,98% | - |
| 08.04.2026 | 19,30 | 20,20 | 19,30 | 20,20 | 5,21% | - |
| 07.04.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 4,35% | - |
| 02.04.2026 | 18,20 | 18,40 | 17,90 | 18,40 | -2,13% | - |
| 01.04.2026 | 19,10 | 19,10 | 18,50 | 18,80 | 0,00% | - |
| 31.03.2026 | 18,50 | 18,80 | 18,20 | 18,80 | 2,17% | - |
| 30.03.2026 | 18,40 | 18,60 | 18,10 | 18,40 | 0,55% | - |
| 27.03.2026 | 18,80 | 18,80 | 18,30 | 18,30 | -3,17% | - |
| 26.03.2026 | 18,90 | 19,20 | 18,80 | 18,90 | 0,53% | - |
| 25.03.2026 | 18,80 | 19,00 | 18,80 | 18,80 | 0,00% | - |
| 24.03.2026 | 18,30 | 18,80 | 18,10 | 18,80 | 18,24% | - |
| 23.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -11,17% | - |
| 20.03.2026 | 18,00 | 18,00 | 17,50 | 17,90 | -0,56% | - |
| 19.03.2026 | 18,10 | 18,10 | 17,70 | 18,00 | -1,10% | - |
| 18.03.2026 | 18,40 | 18,50 | 18,20 | 18,20 | -5,70% | - |
| 17.03.2026 | 18,40 | 19,30 | 18,20 | 19,30 | -3,02% | - |
| 16.03.2026 | 18,50 | 19,90 | 18,20 | 19,90 | 8,15% | - |
| 13.03.2026 | 19,20 | 19,20 | 18,30 | 18,40 | -3,66% | - |
| 12.03.2026 | 18,00 | 20,20 | 18,00 | 19,10 | -4,02% | - |
| 11.03.2026 | 19,80 | 19,90 | 19,20 | 19,90 | 0,51% | - |
| 10.03.2026 | 19,70 | 19,90 | 19,60 | 19,80 | 0,00% | - |
| 09.03.2026 | 17,90 | 19,80 | 17,90 | 19,80 | 3,66% | - |
| 06.03.2026 | 20,60 | 20,60 | 19,10 | 19,10 | -8,17% | - |
| 05.03.2026 | 21,80 | 21,80 | 20,40 | 20,80 | -4,59% | - |