10,450€
-2,34%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,70 | 10,80 | 10,30 | 10,50 | -1,87% | 1.400,00 |
| 24.04.2025 | 10,45 | 10,80 | 10,30 | 10,70 | 1,90% | - |
| 23.04.2025 | 10,50 | 11,15 | 10,50 | 10,50 | 0,00% | - |
| 22.04.2025 | 10,35 | 11,15 | 10,30 | 10,50 | -7,89% | - |
| 17.04.2025 | 11,45 | 11,75 | 11,10 | 11,40 | 0,00% | - |
| 16.04.2025 | 11,75 | 11,85 | 11,30 | 11,40 | -3,39% | - |
| 15.04.2025 | 11,80 | 12,20 | 11,70 | 11,80 | -0,42% | - |
| 14.04.2025 | 11,70 | 12,05 | 11,55 | 11,85 | 0,85% | - |
| 11.04.2025 | 12,00 | 12,25 | 11,35 | 11,75 | -1,67% | - |
| 10.04.2025 | 11,90 | 12,85 | 11,70 | 11,95 | -7,00% | - |
| 09.04.2025 | 10,90 | 13,10 | 10,75 | 12,85 | 16,82% | - |
| 08.04.2025 | 11,75 | 12,40 | 10,80 | 11,00 | -5,98% | - |
| 07.04.2025 | 11,85 | 12,40 | 11,05 | 11,70 | -0,85% | - |
| 04.04.2025 | 13,20 | 13,20 | 11,70 | 11,80 | -5,60% | - |
| 03.04.2025 | 14,10 | 14,10 | 12,30 | 12,50 | -11,35% | - |
| 02.04.2025 | 13,60 | 14,30 | 13,40 | 14,10 | 3,68% | - |
| 01.04.2025 | 13,75 | 14,05 | 13,35 | 13,60 | -1,45% | - |
| 31.03.2025 | 13,25 | 13,90 | 13,00 | 13,80 | 4,15% | - |
| 28.03.2025 | 14,15 | 14,25 | 13,10 | 13,25 | -6,36% | - |
| 27.03.2025 | 13,95 | 14,50 | 13,60 | 14,15 | 1,80% | - |
| 26.03.2025 | 14,15 | 14,20 | 13,50 | 13,90 | -1,42% | - |
| 25.03.2025 | 14,10 | 14,20 | 13,80 | 14,10 | 0,00% | - |
| 24.03.2025 | 13,25 | 14,15 | 13,25 | 14,10 | 6,02% | - |
| 21.03.2025 | 13,95 | 14,25 | 13,10 | 13,30 | -5,00% | - |
| 20.03.2025 | 13,75 | 14,10 | 13,55 | 14,00 | 2,19% | - |
| 19.03.2025 | 13,10 | 13,75 | 13,10 | 13,70 | 4,58% | - |
| 18.03.2025 | 13,40 | 13,45 | 12,50 | 13,10 | -2,24% | - |
| 17.03.2025 | 12,65 | 13,40 | 12,50 | 13,40 | 5,10% | - |
| 14.03.2025 | 11,75 | 13,30 | 11,60 | 12,75 | 8,51% | - |
| 13.03.2025 | 11,80 | 12,35 | 11,15 | 11,75 | -2,08% | - |
| 12.03.2025 | 11,75 | 12,20 | 11,70 | 12,00 | 3,00% | - |
| 11.03.2025 | 12,65 | 12,65 | 11,60 | 11,65 | -6,43% | 75,00 |
| 10.03.2025 | 12,85 | 12,95 | 12,45 | 12,45 | -4,23% | 1.000,00 |
| 07.03.2025 | 13,25 | 13,25 | 12,70 | 13,00 | -0,38% | - |
| 06.03.2025 | 12,85 | 13,20 | 12,60 | 13,05 | 1,95% | 1.000,00 |
| 05.03.2025 | 12,85 | 13,15 | 12,20 | 12,80 | -0,78% | 1.690,00 |
| 04.03.2025 | 13,05 | 13,05 | 12,65 | 12,90 | -0,77% | 300,00 |
| 03.03.2025 | 13,75 | 13,90 | 13,00 | 13,00 | -5,80% | - |
| 28.02.2025 | 13,55 | 14,00 | 13,50 | 13,80 | 2,22% | - |
| 27.02.2025 | 13,60 | 13,80 | 13,30 | 13,50 | -0,74% | - |
| 26.02.2025 | 13,50 | 13,70 | 13,30 | 13,60 | 0,74% | 500,00 |
| 25.02.2025 | 13,70 | 13,95 | 13,40 | 13,50 | -1,46% | - |
| 24.02.2025 | 13,60 | 14,00 | 13,55 | 13,70 | 0,74% | - |
| 21.02.2025 | 14,05 | 14,20 | 13,20 | 13,60 | -2,86% | - |
| 20.02.2025 | 14,30 | 14,45 | 13,95 | 14,00 | -2,10% | - |
| 19.02.2025 | 14,45 | 14,50 | 14,00 | 14,30 | -1,04% | - |
| 18.02.2025 | 15,05 | 15,30 | 14,20 | 14,45 | -4,30% | - |
| 17.02.2025 | 15,20 | 15,20 | 15,00 | 15,10 | 0,67% | - |
| 14.02.2025 | 15,30 | 15,45 | 15,00 | 15,00 | -1,96% | - |
| 13.02.2025 | 15,10 | 15,60 | 15,00 | 15,30 | 1,32% | - |
| 12.02.2025 | 15,30 | 15,45 | 14,70 | 15,10 | -0,66% | - |
| 11.02.2025 | 15,30 | 15,30 | 14,70 | 15,20 | -0,65% | - |
| 10.02.2025 | 15,25 | 15,85 | 15,00 | 15,30 | 0,66% | - |
| 07.02.2025 | 15,30 | 15,50 | 14,90 | 15,20 | -0,65% | - |
| 06.02.2025 | 15,40 | 15,95 | 15,30 | 15,30 | 0,00% | - |
| 05.02.2025 | 15,35 | 15,45 | 14,90 | 15,30 | 0,00% | - |
| 04.02.2025 | 15,00 | 15,60 | 14,90 | 15,30 | 2,00% | - |
| 03.02.2025 | 15,40 | 15,80 | 14,80 | 15,00 | -2,60% | - |
| 31.01.2025 | 15,70 | 16,00 | 15,20 | 15,40 | -1,28% | - |
| 30.01.2025 | 15,00 | 15,80 | 14,90 | 15,60 | 4,00% | - |
| 29.01.2025 | 15,20 | 15,40 | 15,00 | 15,00 | -1,32% | - |
| 28.01.2025 | 15,50 | 15,80 | 15,00 | 15,20 | -1,30% | - |
| 27.01.2025 | 15,80 | 16,05 | 15,20 | 15,40 | -2,53% | - |
| 24.01.2025 | 15,75 | 15,80 | 15,40 | 15,80 | 0,32% | - |
| 23.01.2025 | 15,25 | 15,85 | 15,05 | 15,75 | 3,28% | - |
| 22.01.2025 | 15,25 | 15,70 | 14,80 | 15,25 | 0,00% | - |
| 21.01.2025 | 14,85 | 15,40 | 14,70 | 15,25 | 2,69% | - |
| 20.01.2025 | 15,00 | 15,00 | 14,85 | 14,85 | -0,67% | - |
| 17.01.2025 | 15,20 | 15,70 | 14,85 | 14,95 | -1,32% | - |
| 16.01.2025 | 15,60 | 16,00 | 14,95 | 15,15 | -2,57% | - |
| 15.01.2025 | 15,05 | 15,95 | 15,05 | 15,55 | 4,01% | - |
| 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% | - |