22,400€
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,10 | 23,60 | 22,50 | 22,50 | 0,45% | - |
| 08.01.2026 | 22,50 | 22,90 | 21,90 | 22,40 | 0,45% | - |
| 07.01.2026 | 22,60 | 23,20 | 22,10 | 22,30 | -2,19% | - |
| 06.01.2026 | 22,50 | 22,90 | 21,70 | 22,80 | 0,00% | - |
| 05.01.2026 | 22,10 | 22,90 | 21,40 | 22,80 | 3,17% | - |
| 02.01.2026 | 22,20 | 22,60 | 21,35 | 22,10 | -4,33% | - |
| 30.12.2025 | 23,10 | 23,50 | 22,70 | 23,10 | 0,43% | - |
| 29.12.2025 | 23,10 | 23,90 | 22,50 | 23,00 | -1,29% | - |
| 23.12.2025 | 23,80 | 24,20 | 23,10 | 23,30 | -2,10% | - |
| 22.12.2025 | 24,50 | 25,10 | 23,60 | 23,80 | 0,00% | - |
| 19.12.2025 | 24,40 | 25,00 | 23,60 | 23,80 | -2,86% | - |
| 18.12.2025 | 24,30 | 24,90 | 23,80 | 24,50 | 0,00% | - |
| 17.12.2025 | 24,90 | 25,60 | 24,10 | 24,50 | 0,82% | - |
| 16.12.2025 | 24,90 | 25,00 | 24,10 | 24,30 | -2,80% | - |
| 15.12.2025 | 24,90 | 25,50 | 23,80 | 25,00 | 0,81% | 80,00 |
| 12.12.2025 | 24,70 | 27,30 | 24,10 | 24,80 | -0,40% | - |
| 11.12.2025 | 25,10 | 25,20 | 23,90 | 24,90 | -1,97% | - |
| 10.12.2025 | 25,90 | 26,20 | 25,00 | 25,40 | -1,17% | - |
| 09.12.2025 | 25,50 | 25,80 | 24,80 | 25,70 | 1,58% | - |
| 08.12.2025 | 26,10 | 26,90 | 25,30 | 25,30 | -2,69% | - |
| 05.12.2025 | 25,20 | 27,00 | 24,80 | 26,00 | 10,17% | 48,00 |
| 04.12.2025 | 23,80 | 24,10 | 22,70 | 23,60 | 4,42% | - |
| 03.12.2025 | 22,60 | 22,60 | 22,50 | 22,60 | 1,80% | 73,00 |
| 02.12.2025 | 22,70 | 23,20 | 22,10 | 22,20 | 0,00% | 73,00 |
| 01.12.2025 | 22,30 | 22,50 | 21,70 | 22,20 | -1,77% | - |
| 28.11.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 3,67% | - |
| 26.11.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 3,81% | - |
| 25.11.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,48% | - |
| 24.11.2025 | 20,50 | 21,00 | 20,20 | 20,90 | 10,00% | - |
| 21.11.2025 | 19,05 | 19,10 | 19,00 | 19,00 | -2,81% | - |
| 20.11.2025 | 19,15 | 19,55 | 19,15 | 19,55 | 2,62% | - |
| 19.11.2025 | 19,15 | 19,90 | 18,20 | 19,05 | 0,53% | - |
| 18.11.2025 | 18,95 | 18,95 | 18,70 | 18,95 | -0,79% | - |
| 17.11.2025 | 19,20 | 19,50 | 18,10 | 19,10 | -1,55% | - |
| 14.11.2025 | 19,45 | 19,45 | 19,40 | 19,40 | -0,26% | - |
| 13.11.2025 | 19,95 | 20,05 | 19,35 | 19,45 | -1,27% | - |
| 12.11.2025 | 19,65 | 19,70 | 19,60 | 19,70 | 2,60% | - |
| 11.11.2025 | 18,80 | 19,20 | 18,80 | 19,20 | 0,26% | - |
| 10.11.2025 | 18,60 | 19,40 | 18,60 | 19,15 | 1,86% | - |
| 07.11.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,27% | - |
| 06.11.2025 | 19,25 | 19,25 | 18,55 | 18,75 | -2,85% | - |
| 05.11.2025 | 18,35 | 19,45 | 18,30 | 19,30 | 5,18% | - |
| 04.11.2025 | 18,75 | 18,80 | 18,25 | 18,35 | 1,38% | - |
| 31.10.2025 | 19,10 | 19,25 | 18,05 | 18,10 | -4,99% | - |
| 30.10.2025 | 19,25 | 19,25 | 18,30 | 19,05 | -0,78% | - |
| 29.10.2025 | 19,15 | 19,25 | 19,15 | 19,20 | -0,52% | - |
| 28.10.2025 | 19,30 | 19,40 | 19,15 | 19,30 | 0,00% | - |
| 27.10.2025 | 19,35 | 19,90 | 18,85 | 19,30 | 1,05% | - |
| 24.10.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 2,69% | - |
| 23.10.2025 | 18,65 | 18,75 | 18,60 | 18,60 | 1,92% | - |
| 22.10.2025 | 18,30 | 18,50 | 18,25 | 18,25 | 0,00% | - |
| 21.10.2025 | 17,50 | 18,30 | 17,45 | 18,25 | 4,58% | - |
| 20.10.2025 | 17,45 | 17,85 | 17,30 | 17,45 | -0,29% | - |
| 17.10.2025 | 17,80 | 17,80 | 17,45 | 17,50 | -0,85% | - |
| 16.10.2025 | 18,00 | 18,05 | 17,45 | 17,65 | -1,40% | - |
| 15.10.2025 | 18,00 | 18,40 | 17,75 | 17,90 | 0,85% | - |
| 14.10.2025 | 17,75 | 17,90 | 17,30 | 17,75 | 1,43% | - |
| 13.10.2025 | 16,55 | 17,55 | 16,55 | 17,50 | 5,42% | - |
| 10.10.2025 | 17,30 | 17,55 | 16,50 | 16,60 | -4,32% | - |
| 09.10.2025 | 17,25 | 17,35 | 17,25 | 17,35 | -0,57% | - |
| 08.10.2025 | 17,35 | 17,70 | 17,25 | 17,45 | -1,69% | - |
| 07.10.2025 | 17,60 | 17,75 | 17,60 | 17,75 | 3,50% | 173,00 |
| 06.10.2025 | 17,00 | 17,15 | 17,00 | 17,15 | -0,58% | - |
| 03.10.2025 | 17,20 | 17,25 | 17,20 | 17,25 | -0,58% | - |
| 02.10.2025 | 17,60 | 17,60 | 17,30 | 17,35 | 2,66% | - |
| 01.10.2025 | 16,70 | 17,10 | 16,50 | 16,90 | -0,59% | - |
| 30.09.2025 | 16,90 | 17,00 | 16,90 | 17,00 | -0,29% | - |
| 29.09.2025 | 17,00 | 17,05 | 17,00 | 17,05 | 0,89% | - |
| 26.09.2025 | 16,80 | 16,90 | 16,75 | 16,90 | 0,30% | - |
| 25.09.2025 | 17,05 | 17,45 | 16,75 | 16,85 | 0,00% | - |
| 24.09.2025 | 16,90 | 16,90 | 16,85 | 16,85 | -3,71% | - |
| 23.09.2025 | 17,10 | 17,60 | 17,10 | 17,50 | 2,34% | - |
| 22.09.2025 | 17,30 | 17,50 | 17,05 | 17,10 | -4,47% | - |
| 19.09.2025 | 17,80 | 17,95 | 17,80 | 17,90 | 0,00% | - |
| 18.09.2025 | 17,30 | 18,00 | 17,30 | 17,90 | 4,99% | - |
| 17.09.2025 | 16,85 | 17,10 | 16,80 | 17,05 | 0,59% | - |
| 16.09.2025 | 17,00 | 17,15 | 16,95 | 16,95 | -1,74% | - |
| 15.09.2025 | 17,25 | 18,25 | 17,15 | 17,25 | -4,17% | - |
| 12.09.2025 | 18,05 | 18,05 | 18,00 | 18,00 | 1,69% | - |
| 11.09.2025 | 17,75 | 18,15 | 17,65 | 17,70 | -1,67% | - |
| 10.09.2025 | 17,90 | 18,05 | 17,90 | 18,00 | 1,12% | - |
| 09.09.2025 | 18,10 | 18,30 | 17,55 | 17,80 | -1,11% | - |
| 08.09.2025 | 18,05 | 18,30 | 17,70 | 18,00 | -0,83% | - |
| 05.09.2025 | 16,95 | 18,85 | 16,00 | 18,15 | 14,87% | - |
| 04.09.2025 | 15,05 | 15,90 | 15,05 | 15,80 | 4,64% | - |
| 03.09.2025 | 14,90 | 15,20 | 14,65 | 15,10 | 0,67% | - |
| 02.09.2025 | 14,75 | 15,00 | 14,45 | 15,00 | 2,04% | - |
| 01.09.2025 | 14,70 | 14,75 | 14,60 | 14,70 | -0,34% | - |
| 29.08.2025 | 15,10 | 16,10 | 14,55 | 14,75 | -1,99% | - |
| 28.08.2025 | 15,70 | 15,80 | 14,95 | 15,05 | -4,14% | - |
| 27.08.2025 | 14,50 | 15,95 | 14,10 | 15,70 | 8,28% | - |
| 26.08.2025 | 14,20 | 14,80 | 14,10 | 14,50 | 2,47% | - |
| 25.08.2025 | 13,55 | 14,30 | 13,45 | 14,15 | 3,66% | - |
| 22.08.2025 | 13,30 | 14,05 | 13,30 | 13,65 | 0,74% | - |
| 21.08.2025 | 13,25 | 13,85 | 13,25 | 13,55 | 0,74% | - |
| 20.08.2025 | 13,45 | 13,90 | 13,30 | 13,45 | -1,10% | - |
| 19.08.2025 | 13,45 | 14,00 | 13,45 | 13,60 | 0,00% | - |
| 18.08.2025 | 13,15 | 13,75 | 13,15 | 13,60 | 2,64% | - |
| 15.08.2025 | 13,35 | 13,65 | 13,15 | 13,25 | -1,85% | - |
| 14.08.2025 | 13,55 | 13,75 | 13,25 | 13,50 | -1,46% | - |