21,900€
2,34%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2024 | 24,30 | 25,10 | 24,30 | 24,50 | -0,81% | - |
| 20.08.2024 | 24,50 | 25,00 | 24,40 | 24,70 | -0,80% | - |
| 19.08.2024 | 24,70 | 25,10 | 24,50 | 24,90 | 0,00% | - |
| 16.08.2024 | 24,90 | 25,60 | 24,30 | 24,90 | -0,80% | - |
| 15.08.2024 | 23,70 | 25,20 | 23,70 | 25,10 | 5,91% | 285,00 |
| 14.08.2024 | 23,70 | 24,10 | 22,90 | 23,70 | -0,42% | - |
| 13.08.2024 | 23,20 | 23,80 | 22,90 | 23,80 | 2,59% | - |
| 12.08.2024 | 22,50 | 23,20 | 22,30 | 23,20 | 3,11% | - |
| 09.08.2024 | 21,60 | 22,60 | 21,60 | 22,50 | 2,27% | - |
| 08.08.2024 | 21,20 | 22,20 | 21,20 | 22,00 | 3,77% | - |
| 07.08.2024 | 21,20 | 22,20 | 20,90 | 21,20 | -0,93% | - |
| 06.08.2024 | 21,00 | 21,60 | 20,45 | 21,40 | 1,90% | - |
| 05.08.2024 | 22,10 | 22,10 | 20,70 | 21,00 | -4,98% | - |
| 02.08.2024 | 23,10 | 23,10 | 21,60 | 22,10 | -4,33% | - |
| 01.08.2024 | 23,50 | 24,10 | 22,70 | 23,10 | -1,70% | - |
| 31.07.2024 | 23,10 | 24,10 | 22,70 | 23,50 | 1,29% | - |
| 30.07.2024 | 22,90 | 23,70 | 22,90 | 23,20 | 0,87% | - |
| 29.07.2024 | 22,30 | 23,10 | 22,30 | 23,00 | 2,22% | - |
| 26.07.2024 | 21,70 | 22,50 | 21,70 | 22,50 | 3,69% | - |
| 25.07.2024 | 21,20 | 22,20 | 20,35 | 21,70 | 1,88% | - |
| 24.07.2024 | 21,40 | 21,70 | 21,10 | 21,30 | -0,47% | - |
| 23.07.2024 | 21,00 | 21,80 | 20,25 | 21,40 | 1,90% | - |
| 22.07.2024 | 20,30 | 21,20 | 19,85 | 21,00 | 3,45% | - |
| 19.07.2024 | 20,60 | 20,90 | 20,30 | 20,30 | -1,46% | - |
| 18.07.2024 | 20,60 | 21,20 | 20,40 | 20,60 | 0,00% | - |