15,700€
5,02%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 15,05 | 15,70 | 15,05 | 15,70 | 5,02% | - |
| 14.01.2025 | 16,45 | 16,80 | 14,75 | 14,95 | -9,67% | - |
| 13.01.2025 | 18,05 | 18,35 | 15,65 | 16,55 | -8,82% | - |
| 10.01.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,27% | - |
| 09.01.2025 | 18,25 | 18,30 | 18,20 | 18,20 | -0,27% | - |
| 08.01.2025 | 17,90 | 18,35 | 17,55 | 18,25 | 1,67% | - |
| 07.01.2025 | 18,25 | 18,55 | 17,85 | 17,95 | -1,64% | - |
| 06.01.2025 | 18,55 | 18,70 | 17,95 | 18,25 | -1,62% | - |
| 03.01.2025 | 18,45 | 18,85 | 17,95 | 18,55 | 1,09% | - |
| 02.01.2025 | 18,35 | 18,95 | 17,95 | 18,35 | -0,27% | - |
| 30.12.2024 | 18,65 | 18,65 | 17,85 | 18,40 | 0,82% | - |
| 27.12.2024 | 18,50 | 19,00 | 18,10 | 18,25 | 0,27% | - |
| 23.12.2024 | 18,20 | 18,55 | 17,75 | 18,20 | 0,28% | - |
| 20.12.2024 | 18,35 | 18,85 | 17,65 | 18,15 | -1,09% | - |
| 19.12.2024 | 18,85 | 19,55 | 18,30 | 18,35 | -2,65% | - |
| 18.12.2024 | 19,45 | 20,05 | 18,60 | 18,85 | -3,08% | - |
| 17.12.2024 | 19,15 | 19,80 | 18,65 | 19,45 | 1,57% | - |
| 16.12.2024 | 18,80 | 19,40 | 18,55 | 19,15 | 1,86% | - |
| 13.12.2024 | 20,30 | 20,30 | 18,60 | 18,80 | -7,39% | - |
| 12.12.2024 | 20,70 | 21,40 | 19,20 | 20,30 | -1,93% | - |
| 11.12.2024 | 20,40 | 21,20 | 19,60 | 20,70 | 1,47% | - |
| 10.12.2024 | 20,60 | 20,90 | 20,20 | 20,40 | -0,97% | - |
| 09.12.2024 | 21,20 | 21,50 | 19,80 | 20,60 | -2,83% | - |
| 06.12.2024 | 19,85 | 21,70 | 19,40 | 21,20 | 7,07% | - |
| 05.12.2024 | 21,60 | 21,90 | 18,80 | 19,80 | -9,59% | - |
| 04.12.2024 | 21,40 | 22,10 | 21,30 | 21,90 | 2,34% | - |
| 03.12.2024 | 22,30 | 22,50 | 20,80 | 21,40 | -4,04% | - |
| 02.12.2024 | 20,90 | 22,30 | 20,45 | 22,30 | 6,70% | - |
| 29.11.2024 | 21,70 | 22,30 | 20,40 | 20,90 | -3,69% | - |
| 28.11.2024 | 21,70 | 22,00 | 21,70 | 21,70 | 0,00% | - |
| 27.11.2024 | 21,50 | 22,30 | 21,30 | 21,70 | 0,93% | - |
| 26.11.2024 | 22,20 | 22,40 | 21,30 | 21,50 | -3,59% | - |
| 25.11.2024 | 22,00 | 23,00 | 21,90 | 22,30 | 1,83% | - |
| 22.11.2024 | 21,00 | 22,30 | 20,90 | 21,90 | 4,29% | - |
| 21.11.2024 | 20,35 | 21,40 | 20,25 | 21,00 | 3,19% | - |
| 20.11.2024 | 20,20 | 20,40 | 19,85 | 20,35 | 0,74% | - |
| 19.11.2024 | 20,05 | 20,35 | 19,50 | 20,20 | 0,75% | - |
| 18.11.2024 | 20,15 | 20,60 | 19,70 | 20,05 | -0,50% | - |
| 15.11.2024 | 21,20 | 21,50 | 20,10 | 20,15 | -4,95% | - |
| 14.11.2024 | 21,40 | 21,80 | 21,00 | 21,20 | -0,93% | - |
| 13.11.2024 | 21,00 | 22,20 | 20,90 | 21,40 | 1,90% | - |
| 12.11.2024 | 20,90 | 21,60 | 20,70 | 21,00 | 0,48% | - |
| 11.11.2024 | 20,60 | 21,20 | 20,60 | 20,90 | 1,46% | - |
| 08.11.2024 | 20,45 | 20,95 | 20,30 | 20,60 | 0,73% | - |
| 07.11.2024 | 20,55 | 21,20 | 20,30 | 20,45 | -0,73% | - |
| 06.11.2024 | 19,60 | 20,80 | 19,35 | 20,60 | 8,42% | - |
| 05.11.2024 | 18,10 | 19,15 | 17,85 | 19,00 | 4,97% | - |
| 04.11.2024 | 17,95 | 18,35 | 17,65 | 18,10 | 0,84% | - |
| 01.11.2024 | 18,90 | 19,05 | 17,95 | 17,95 | -5,03% | - |
| 31.10.2024 | 19,15 | 19,70 | 18,90 | 18,90 | -1,31% | - |
| 30.10.2024 | 19,85 | 20,20 | 19,15 | 19,15 | -3,53% | - |
| 29.10.2024 | 20,10 | 20,30 | 19,35 | 19,85 | -1,24% | - |
| 28.10.2024 | 20,05 | 20,45 | 19,85 | 20,10 | 0,25% | - |
| 25.10.2024 | 19,75 | 20,10 | 19,50 | 20,05 | 1,52% | - |
| 24.10.2024 | 19,75 | 20,15 | 19,35 | 19,75 | 0,00% | - |
| 23.10.2024 | 19,95 | 20,00 | 19,50 | 19,75 | -1,25% | - |
| 22.10.2024 | 20,45 | 20,75 | 19,80 | 20,00 | -2,20% | - |
| 21.10.2024 | 20,60 | 20,80 | 20,00 | 20,45 | -0,73% | - |
| 18.10.2024 | 21,10 | 21,50 | 20,50 | 20,60 | -2,37% | - |
| 17.10.2024 | 21,00 | 21,60 | 21,00 | 21,10 | -1,40% | - |
| 16.10.2024 | 20,55 | 21,60 | 20,55 | 21,40 | 1,90% | - |
| 15.10.2024 | 20,40 | 21,40 | 20,30 | 21,00 | 2,94% | - |
| 14.10.2024 | 20,40 | 21,20 | 19,95 | 20,40 | 0,00% | - |
| 11.10.2024 | 19,45 | 20,60 | 19,45 | 20,40 | 4,88% | - |
| 10.10.2024 | 20,00 | 20,05 | 19,15 | 19,45 | -2,75% | - |
| 09.10.2024 | 20,20 | 20,50 | 19,65 | 20,00 | -0,99% | - |
| 08.10.2024 | 20,10 | 20,30 | 19,85 | 20,20 | 0,50% | - |
| 07.10.2024 | 20,55 | 20,80 | 19,85 | 20,10 | -2,19% | - |
| 04.10.2024 | 18,95 | 20,70 | 18,95 | 20,55 | 8,44% | - |
| 03.10.2024 | 18,55 | 19,00 | 18,10 | 18,95 | 2,16% | - |
| 02.10.2024 | 18,45 | 18,55 | 18,25 | 18,55 | 0,54% | - |
| 01.10.2024 | 19,15 | 19,35 | 18,45 | 18,45 | -3,66% | - |
| 30.09.2024 | 19,75 | 19,95 | 18,95 | 19,15 | -3,04% | - |
| 27.09.2024 | 19,40 | 19,85 | 19,40 | 19,75 | 1,80% | - |
| 26.09.2024 | 19,40 | 19,85 | 19,25 | 19,40 | 0,00% | - |
| 25.09.2024 | 19,80 | 20,15 | 19,25 | 19,40 | -2,02% | - |
| 24.09.2024 | 20,00 | 20,20 | 19,65 | 19,80 | -1,00% | - |
| 23.09.2024 | 19,95 | 20,20 | 19,65 | 20,00 | 0,25% | - |
| 20.09.2024 | 21,10 | 21,50 | 19,80 | 19,95 | -5,45% | - |
| 19.09.2024 | 21,00 | 21,60 | 20,80 | 21,10 | 0,48% | - |
| 18.09.2024 | 20,90 | 21,60 | 20,80 | 21,00 | 0,48% | - |
| 17.09.2024 | 20,15 | 21,00 | 19,65 | 20,90 | 3,72% | - |
| 16.09.2024 | 22,10 | 22,40 | 20,00 | 20,15 | -8,82% | - |
| 13.09.2024 | 21,00 | 22,20 | 20,90 | 22,10 | 5,24% | - |
| 12.09.2024 | 20,80 | 21,30 | 20,40 | 21,00 | 0,96% | - |
| 11.09.2024 | 20,90 | 21,20 | 20,20 | 20,80 | -0,48% | - |
| 10.09.2024 | 21,10 | 21,60 | 20,60 | 20,90 | -0,95% | - |
| 09.09.2024 | 24,10 | 24,40 | 20,90 | 21,10 | -12,45% | - |
| 06.09.2024 | 23,10 | 25,70 | 23,10 | 24,10 | 4,33% | - |
| 05.09.2024 | 23,90 | 24,80 | 22,90 | 23,10 | -3,35% | - |
| 04.09.2024 | 24,50 | 24,70 | 23,90 | 23,90 | -2,45% | - |
| 03.09.2024 | 25,10 | 25,10 | 24,20 | 24,50 | -2,39% | - |
| 02.09.2024 | 25,10 | 25,20 | 25,00 | 25,10 | 0,00% | - |
| 30.08.2024 | 25,20 | 25,60 | 24,80 | 25,10 | -0,40% | - |
| 29.08.2024 | 25,20 | 26,10 | 25,00 | 25,20 | 0,00% | - |
| 28.08.2024 | 25,30 | 25,50 | 24,90 | 25,20 | -0,40% | - |
| 27.08.2024 | 25,50 | 25,60 | 24,70 | 25,30 | -0,39% | - |
| 26.08.2024 | 26,00 | 26,40 | 25,40 | 25,40 | -2,68% | - |
| 23.08.2024 | 25,10 | 26,20 | 25,00 | 26,10 | 3,98% | - |
| 22.08.2024 | 24,50 | 25,20 | 24,20 | 25,10 | 2,45% | - |