14,700€
-2,33%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 13,00 | 13,75 | 13,00 | 13,70 | 4,58% | - |
| 12.08.2025 | 12,05 | 13,15 | 12,05 | 13,10 | 6,94% | - |
| 11.08.2025 | 12,40 | 12,65 | 12,15 | 12,25 | -2,39% | - |
| 08.08.2025 | 12,45 | 12,75 | 12,15 | 12,55 | -0,79% | - |
| 07.08.2025 | 12,45 | 12,75 | 12,45 | 12,65 | 0,00% | - |
| 06.08.2025 | 11,95 | 12,65 | 11,95 | 12,65 | 4,55% | - |
| 05.08.2025 | 12,10 | 12,45 | 11,85 | 12,10 | -1,22% | - |
| 04.08.2025 | 11,35 | 12,25 | 11,35 | 12,25 | 6,52% | - |
| 01.08.2025 | 11,90 | 12,00 | 11,40 | 11,50 | -3,77% | - |
| 31.07.2025 | 12,15 | 12,50 | 11,95 | 11,95 | -3,24% | - |
| 30.07.2025 | 12,40 | 12,70 | 12,25 | 12,35 | -1,98% | - |
| 29.07.2025 | 12,90 | 13,40 | 12,55 | 12,60 | -3,82% | - |
| 28.07.2025 | 12,50 | 13,10 | 12,50 | 13,10 | 3,56% | 40,00 |
| 25.07.2025 | 12,85 | 13,15 | 12,60 | 12,65 | -2,69% | - |
| 24.07.2025 | 12,45 | 13,10 | 12,45 | 13,00 | 3,59% | - |
| 23.07.2025 | 12,15 | 12,80 | 12,15 | 12,55 | 2,45% | - |
| 22.07.2025 | 11,75 | 12,40 | 11,75 | 12,25 | 2,51% | - |
| 21.07.2025 | 11,50 | 12,35 | 11,50 | 11,95 | 2,58% | - |
| 18.07.2025 | 11,50 | 11,85 | 11,35 | 11,65 | 0,43% | - |
| 17.07.2025 | 11,35 | 11,75 | 11,35 | 11,60 | 1,75% | - |
| 16.07.2025 | 11,25 | 11,55 | 11,05 | 11,40 | -0,44% | - |
| 15.07.2025 | 11,15 | 11,45 | 11,15 | 11,45 | 0,88% | - |
| 14.07.2025 | 11,25 | 11,50 | 11,05 | 11,35 | 0,00% | - |
| 11.07.2025 | 12,00 | 12,00 | 11,35 | 11,35 | -4,22% | - |
| 10.07.2025 | 11,80 | 12,40 | 11,70 | 11,85 | 0,42% | - |
| 09.07.2025 | 11,85 | 12,00 | 11,65 | 11,80 | -0,84% | - |
| 08.07.2025 | 12,10 | 12,35 | 11,85 | 11,90 | -1,24% | - |
| 07.07.2025 | 12,25 | 12,50 | 11,90 | 12,05 | -1,63% | - |
| 04.07.2025 | 12,40 | 12,40 | 12,25 | 12,25 | 0,41% | - |
| 03.07.2025 | 12,40 | 12,65 | 12,00 | 12,20 | -2,40% | - |
| 02.07.2025 | 11,90 | 12,50 | 11,85 | 12,50 | 5,04% | - |
| 01.07.2025 | 11,25 | 12,50 | 11,10 | 11,90 | 5,31% | - |
| 30.06.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 2,26% | - |
| 27.06.2025 | 11,00 | 11,20 | 10,90 | 11,05 | 1,38% | - |
| 26.06.2025 | 10,95 | 11,05 | 10,70 | 10,90 | -0,46% | - |
| 25.06.2025 | 11,15 | 11,25 | 10,80 | 10,95 | -1,79% | - |
| 24.06.2025 | 11,10 | 11,25 | 10,85 | 11,15 | 1,36% | - |
| 23.06.2025 | 10,85 | 11,05 | 10,55 | 11,00 | 1,38% | - |
| 20.06.2025 | 10,55 | 11,15 | 10,55 | 10,85 | 3,33% | - |
| 19.06.2025 | 10,75 | 10,75 | 10,50 | 10,50 | -2,33% | - |
| 18.06.2025 | 10,80 | 10,85 | 10,65 | 10,75 | -0,46% | - |
| 17.06.2025 | 10,70 | 10,85 | 10,40 | 10,80 | 1,41% | - |
| 16.06.2025 | 10,35 | 10,85 | 10,35 | 10,65 | 3,40% | - |
| 13.06.2025 | 10,50 | 10,75 | 10,20 | 10,30 | -1,44% | - |
| 12.06.2025 | 10,35 | 10,55 | 10,05 | 10,45 | 1,46% | - |
| 11.06.2025 | 10,75 | 11,05 | 10,30 | 10,30 | -4,19% | - |
| 10.06.2025 | 10,45 | 11,05 | 10,35 | 10,75 | 2,87% | - |
| 09.06.2025 | 10,18 | 10,85 | 10,10 | 10,45 | 2,45% | - |
| 06.06.2025 | 11,30 | 11,40 | 10,00 | 10,20 | -9,73% | - |
| 05.06.2025 | 11,00 | 11,40 | 10,90 | 11,30 | 2,73% | - |
| 04.06.2025 | 11,15 | 11,15 | 10,70 | 11,00 | -0,90% | - |
| 03.06.2025 | 10,65 | 11,30 | 10,55 | 11,10 | 4,72% | - |
| 02.06.2025 | 10,85 | 11,00 | 10,35 | 10,60 | -3,20% | - |
| 30.05.2025 | 11,35 | 11,45 | 10,95 | 10,95 | -3,52% | - |
| 29.05.2025 | 11,45 | 11,75 | 11,15 | 11,35 | -0,87% | - |
| 28.05.2025 | 11,35 | 11,50 | 11,25 | 11,45 | 1,33% | - |
| 27.05.2025 | 10,45 | 11,30 | 10,35 | 11,30 | 7,11% | - |
| 26.05.2025 | 10,75 | 10,75 | 10,50 | 10,55 | 0,96% | - |
| 23.05.2025 | 10,95 | 10,95 | 10,25 | 10,45 | -4,13% | - |
| 22.05.2025 | 10,70 | 11,00 | 10,60 | 10,90 | 1,87% | - |
| 21.05.2025 | 11,55 | 11,55 | 10,70 | 10,70 | -6,96% | - |
| 20.05.2025 | 11,75 | 11,80 | 11,45 | 11,50 | -1,71% | - |
| 19.05.2025 | 12,00 | 12,00 | 11,30 | 11,70 | -2,50% | - |
| 16.05.2025 | 11,85 | 12,00 | 11,75 | 12,00 | 1,69% | - |
| 15.05.2025 | 11,75 | 12,00 | 11,50 | 11,80 | 0,00% | - |
| 14.05.2025 | 12,00 | 12,00 | 11,35 | 11,80 | -1,67% | - |
| 13.05.2025 | 12,10 | 12,55 | 11,80 | 12,00 | -0,41% | - |
| 12.05.2025 | 10,80 | 12,15 | 10,80 | 12,05 | 12,09% | - |
| 09.05.2025 | 11,00 | 11,05 | 10,75 | 10,75 | -1,83% | - |
| 08.05.2025 | 10,40 | 11,05 | 10,40 | 10,95 | 4,78% | - |
| 07.05.2025 | 10,35 | 10,55 | 10,15 | 10,45 | 0,97% | - |
| 06.05.2025 | 10,65 | 10,93 | 10,25 | 10,35 | -2,82% | - |
| 05.05.2025 | 10,70 | 10,95 | 10,40 | 10,65 | 0,00% | - |
| 02.05.2025 | 10,35 | 10,95 | 10,25 | 10,65 | 3,40% | - |
| 30.04.2025 | 10,50 | 10,83 | 9,98 | 10,30 | -1,90% | - |
| 29.04.2025 | 10,20 | 10,78 | 9,95 | 10,50 | 2,94% | - |
| 28.04.2025 | 10,45 | 10,75 | 10,00 | 10,20 | -2,86% | - |
| 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% | - |