13,200€
3,94%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 13,40 | 13,70 | 12,70 | 12,70 | -7,30% | - |
| 04.11.2026 | 12,40 | 13,80 | 12,40 | 13,70 | 10,48% | - |
| 03.11.2026 | 13,00 | 13,00 | 12,40 | 12,40 | -5,34% | - |
| 02.11.2026 | 13,30 | 13,50 | 13,10 | 13,10 | -0,76% | - |
| 30.10.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 29.10.2026 | 12,30 | 13,30 | 12,30 | 13,10 | 6,50% | - |
| 28.10.2026 | 11,70 | 12,60 | 11,70 | 12,30 | 1,65% | - |
| 27.10.2026 | 12,10 | 12,30 | 12,10 | 12,10 | -0,82% | - |
| 26.10.2026 | 12,40 | 12,40 | 11,90 | 12,20 | -0,81% | - |
| 23.10.2026 | 12,40 | 12,60 | 12,30 | 12,30 | -2,38% | - |
| 22.10.2026 | 11,70 | 12,70 | 11,70 | 12,60 | 5,88% | - |
| 21.10.2026 | 12,40 | 12,40 | 11,90 | 11,90 | -4,80% | - |
| 20.10.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | - |
| 19.10.2026 | 12,30 | 12,50 | 12,20 | 12,50 | 3,31% | - |
| 16.10.2026 | 12,70 | 12,70 | 12,10 | 12,10 | -3,97% | - |
| 15.10.2026 | 12,30 | 12,70 | 12,30 | 12,60 | 1,61% | - |
| 14.10.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 13.10.2026 | 12,70 | 13,10 | 12,20 | 12,30 | -5,38% | - |
| 12.10.2026 | 12,50 | 13,10 | 12,50 | 13,00 | 3,17% | - |
| 09.10.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 2,44% | - |
| 08.10.2026 | 12,20 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 07.10.2026 | 12,10 | 12,30 | 12,00 | 12,30 | 0,82% | - |
| 06.10.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 05.10.2026 | 11,50 | 12,10 | 11,50 | 12,00 | 4,35% | - |
| 02.10.2026 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | - |
| 01.10.2026 | 11,80 | 11,80 | 11,60 | 11,70 | 0,86% | - |
| 30.09.2026 | 12,00 | 12,00 | 11,50 | 11,60 | -1,69% | - |
| 29.09.2026 | 12,30 | 12,30 | 11,80 | 11,80 | -2,48% | - |
| 28.09.2026 | 11,30 | 12,20 | 11,30 | 12,10 | 6,14% | - |
| 25.09.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 24.09.2026 | 11,60 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 23.09.2026 | 12,20 | 12,30 | 11,80 | 11,80 | -4,07% | - |
| 22.09.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 3,36% | - |
| 21.09.2026 | 11,50 | 11,90 | 11,20 | 11,90 | 6,25% | - |
| 18.09.2026 | 11,20 | 11,40 | 11,10 | 11,20 | -2,61% | - |
| 17.09.2026 | 11,60 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 16.09.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 15.09.2026 | 12,30 | 12,30 | 11,60 | 11,60 | -4,13% | - |
| 14.09.2026 | 12,10 | 12,20 | 11,60 | 12,10 | -0,82% | - |
| 11.09.2026 | 12,00 | 12,20 | 11,90 | 12,20 | -13,48% | - |
| 10.09.2026 | 14,80 | 14,80 | 14,10 | 14,10 | -5,37% | - |
| 09.09.2026 | 14,90 | 15,00 | 14,70 | 14,90 | 0,00% | - |
| 08.09.2026 | 15,30 | 15,30 | 14,90 | 14,90 | -1,97% | - |
| 07.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 04.09.2026 | 14,90 | 15,30 | 14,70 | 15,30 | 2,00% | - |
| 03.09.2026 | 15,50 | 15,50 | 14,90 | 15,00 | -2,60% | - |
| 02.09.2026 | 15,00 | 15,60 | 15,00 | 15,40 | 1,32% | - |
| 01.09.2026 | 15,10 | 15,20 | 14,70 | 15,20 | 0,66% | - |
| 31.08.2026 | 15,30 | 15,30 | 15,00 | 15,10 | -1,95% | - |
| 28.08.2026 | 14,70 | 15,40 | 14,70 | 15,40 | 2,67% | - |
| 27.08.2026 | 15,60 | 15,60 | 15,00 | 15,00 | -3,23% | - |
| 26.08.2026 | 15,40 | 15,90 | 15,40 | 15,50 | -0,64% | - |
| 25.08.2026 | 15,80 | 15,80 | 15,20 | 15,60 | 0,00% | - |
| 24.08.2026 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 21.08.2026 | 14,60 | 15,40 | 14,60 | 15,40 | 4,05% | - |
| 20.08.2026 | 15,40 | 15,40 | 14,50 | 14,80 | -4,52% | - |
| 19.08.2026 | 15,30 | 15,60 | 15,20 | 15,50 | 1,31% | - |
| 18.08.2026 | 15,30 | 15,60 | 15,10 | 15,30 | 0,00% | - |
| 17.08.2026 | 15,90 | 15,90 | 15,30 | 15,30 | -3,77% | - |
| 14.08.2026 | 16,10 | 16,10 | 15,90 | 15,90 | -2,45% | - |
| 13.08.2026 | 15,90 | 16,30 | 15,90 | 16,30 | 1,24% | - |
| 12.08.2026 | 16,20 | 16,30 | 16,10 | 16,10 | -1,83% | - |
| 11.08.2026 | 16,80 | 16,80 | 16,20 | 16,40 | -2,38% | - |
| 10.08.2026 | 17,30 | 17,30 | 16,80 | 16,80 | -1,75% | - |
| 07.08.2026 | 17,00 | 17,10 | 16,20 | 17,10 | 1,18% | - |
| 06.08.2026 | 16,70 | 17,10 | 16,40 | 16,90 | 0,60% | - |
| 05.08.2026 | 17,00 | 17,00 | 16,80 | 16,80 | -1,75% | - |
| 04.08.2026 | 17,60 | 17,70 | 17,10 | 17,10 | -2,29% | 400,00 |
| 03.08.2026 | 16,80 | 17,50 | 16,80 | 17,50 | 4,79% | - |
| 31.07.2026 | 17,20 | 17,20 | 16,70 | 16,70 | -1,18% | - |
| 30.07.2026 | 16,80 | 17,10 | 16,60 | 16,90 | 1,20% | - |
| 29.07.2026 | 17,80 | 18,00 | 16,70 | 16,70 | -6,18% | 15,00 |
| 28.07.2026 | 16,70 | 17,80 | 16,70 | 17,80 | 5,95% | - |
| 27.07.2026 | 16,60 | 16,90 | 16,60 | 16,80 | 2,44% | - |
| 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% | - |