21,300€
4,41%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | - |
| 03.03.2026 | 21,40 | 21,40 | 20,40 | 21,20 | -1,85% | - |
| 02.03.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 27.02.2026 | 22,40 | 22,40 | 21,60 | 21,60 | -2,70% | - |
| 26.02.2026 | 21,80 | 22,40 | 21,80 | 22,20 | 0,91% | - |
| 25.02.2026 | 21,00 | 22,00 | 21,00 | 22,00 | 4,76% | - |
| 24.02.2026 | 21,20 | 21,20 | 20,40 | 21,00 | 0,00% | - |
| 23.02.2026 | 20,60 | 21,00 | 20,40 | 21,00 | -6,25% | - |
| 20.02.2026 | 22,00 | 22,60 | 22,00 | 22,40 | 2,75% | - |
| 19.02.2026 | 22,20 | 22,20 | 21,40 | 21,80 | -1,80% | - |
| 18.02.2026 | 22,00 | 22,20 | 21,20 | 22,20 | 2,78% | - |
| 17.02.2026 | 20,60 | 21,80 | 20,60 | 21,60 | 3,85% | - |
| 16.02.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 13.02.2026 | 20,00 | 20,60 | 19,90 | 20,60 | 3,52% | - |
| 12.02.2026 | 20,00 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 11.02.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 10.02.2026 | 20,80 | 20,80 | 20,20 | 20,40 | -0,97% | - |
| 09.02.2026 | 20,60 | 20,80 | 20,40 | 20,60 | -0,96% | 293,00 |
| 06.02.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 05.02.2026 | 21,00 | 21,00 | 20,20 | 20,40 | -2,86% | - |
| 04.02.2026 | 20,80 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 03.02.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 02.02.2026 | 19,70 | 21,00 | 19,70 | 20,80 | 1,96% | - |
| 30.01.2026 | 20,00 | 20,60 | 20,00 | 20,40 | 0,99% | - |
| 29.01.2026 | 20,40 | 20,40 | 20,00 | 20,20 | 0,00% | - |
| 28.01.2026 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 27.01.2026 | 19,00 | 20,40 | 19,00 | 20,20 | -1,94% | - |
| 26.01.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 23.01.2026 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 22.01.2026 | 21,40 | 21,40 | 20,60 | 20,80 | -2,80% | - |
| 21.01.2026 | 21,40 | 21,80 | 21,40 | 21,40 | 0,94% | - |
| 20.01.2026 | 22,00 | 22,00 | 21,20 | 21,20 | -3,64% | - |
| 19.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.01.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 15.01.2026 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | - |
| 14.01.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 13.01.2026 | 20,00 | 21,20 | 20,00 | 21,00 | 3,96% | - |
| 12.01.2026 | 21,60 | 21,60 | 20,20 | 20,20 | -7,34% | - |
| 09.01.2026 | 22,80 | 22,80 | 21,80 | 21,80 | -4,39% | - |
| 08.01.2026 | 22,00 | 22,80 | 21,60 | 22,80 | 2,70% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 06.01.2026 | 22,00 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 05.01.2026 | 22,00 | 22,40 | 22,00 | 22,20 | 1,83% | - |
| 02.01.2026 | 21,60 | 21,80 | 21,60 | 21,80 | -3,54% | - |
| 30.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 29.12.2025 | 21,60 | 22,80 | 21,60 | 22,80 | -1,72% | - |
| 23.12.2025 | 23,80 | 23,80 | 23,00 | 23,20 | -0,85% | - |
| 22.12.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -2,50% | - |
| 19.12.2025 | 24,00 | 24,00 | 23,40 | 24,00 | 0,00% | - |
| 18.12.2025 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 17.12.2025 | 24,40 | 24,40 | 23,80 | 24,00 | -2,44% | - |
| 16.12.2025 | 24,40 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 15.12.2025 | 24,40 | 24,80 | 24,40 | 24,60 | 0,82% | 84,00 |
| 12.12.2025 | 24,20 | 24,40 | 24,00 | 24,40 | 0,83% | - |
| 11.12.2025 | 24,40 | 24,80 | 24,20 | 24,20 | -2,42% | - |
| 10.12.2025 | 25,20 | 27,60 | 24,80 | 24,80 | -3,13% | 159,00 |
| 09.12.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 1,59% | - |
| 08.12.2025 | 25,80 | 25,80 | 25,00 | 25,20 | -1,56% | - |
| 05.12.2025 | 25,40 | 25,60 | 25,20 | 25,60 | 10,34% | - |
| 04.12.2025 | 23,60 | 23,60 | 22,60 | 23,20 | -0,85% | - |
| 03.12.2025 | 22,20 | 23,40 | 22,20 | 23,40 | 5,41% | 416,00 |
| 02.12.2025 | 22,60 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 01.12.2025 | 22,20 | 22,60 | 21,60 | 22,40 | 1,82% | - |
| 28.11.2025 | 22,20 | 22,20 | 21,60 | 22,00 | 0,92% | - |
| 27.11.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 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% | - |