15,950€
-1,85%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 16,05 | 16,35 | 15,90 | 15,95 | -1,85% | - |
| 11.06.2026 | 15,95 | 16,35 | 15,95 | 16,25 | -1,22% | - |
| 10.06.2026 | 16,60 | 16,60 | 16,10 | 16,45 | -1,20% | - |
| 09.06.2026 | 16,35 | 17,30 | 16,30 | 16,65 | 8,47% | - |
| 08.06.2026 | 15,15 | 15,35 | 15,15 | 15,35 | -0,32% | - |
| 05.06.2026 | 20,10 | 20,10 | 14,45 | 15,40 | -23,19% | - |
| 04.06.2026 | 19,95 | 20,40 | 19,65 | 20,05 | -0,50% | - |
| 03.06.2026 | 20,00 | 20,20 | 19,75 | 20,15 | -1,71% | - |
| 02.06.2026 | 20,00 | 20,60 | 19,70 | 20,50 | -3,76% | - |
| 01.06.2026 | 21,10 | 21,30 | 21,10 | 21,30 | -2,74% | - |
| 29.05.2026 | 21,80 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 28.05.2026 | 21,70 | 21,70 | 21,50 | 21,50 | 3,37% | - |
| 27.05.2026 | 20,70 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 26.05.2026 | 20,80 | 21,40 | 20,35 | 20,40 | -1,92% | - |
| 25.05.2026 | 20,60 | 21,10 | 20,50 | 20,80 | 2,72% | - |
| 22.05.2026 | 20,25 | 20,50 | 20,20 | 20,25 | 3,58% | - |
| 21.05.2026 | 19,60 | 19,65 | 19,55 | 19,55 | -0,76% | - |
| 20.05.2026 | 19,80 | 20,50 | 19,45 | 19,70 | -2,23% | - |
| 19.05.2026 | 19,85 | 20,15 | 19,65 | 20,15 | 3,60% | - |
| 18.05.2026 | 19,55 | 19,65 | 19,15 | 19,45 | -2,02% | - |
| 15.05.2026 | 20,25 | 20,55 | 19,80 | 19,85 | -0,75% | - |
| 14.05.2026 | 19,90 | 20,05 | 19,75 | 20,00 | 2,30% | - |
| 13.05.2026 | 19,50 | 19,75 | 19,50 | 19,55 | 1,30% | - |
| 12.05.2026 | 19,75 | 20,25 | 19,00 | 19,30 | -8,10% | - |
| 11.05.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 08.05.2026 | 21,20 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 07.05.2026 | 21,10 | 21,80 | 19,70 | 21,20 | 3,41% | - |
| 06.05.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 4,06% | - |
| 05.05.2026 | 19,55 | 19,85 | 19,55 | 19,70 | -5,29% | - |
| 04.05.2026 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 30.04.2026 | 20,50 | 20,70 | 20,50 | 20,60 | -3,74% | - |
| 29.04.2026 | 21,10 | 21,40 | 21,10 | 21,40 | 2,39% | - |
| 28.04.2026 | 21,00 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 27.04.2026 | 21,00 | 21,10 | 20,90 | 21,10 | -0,47% | - |
| 24.04.2026 | 21,10 | 21,20 | 21,10 | 21,20 | -0,47% | - |
| 23.04.2026 | 21,40 | 21,40 | 21,30 | 21,30 | -1,39% | - |
| 22.04.2026 | 21,30 | 21,60 | 21,30 | 21,60 | 0,47% | - |
| 21.04.2026 | 21,40 | 21,50 | 21,40 | 21,50 | 1,42% | - |
| 20.04.2026 | 21,30 | 21,30 | 21,20 | 21,20 | 2,42% | - |
| 17.04.2026 | 20,60 | 20,70 | 20,60 | 20,70 | -0,48% | - |
| 16.04.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 15.04.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -1,44% | - |
| 14.04.2026 | 20,90 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 13.04.2026 | 20,50 | 21,20 | 20,25 | 20,90 | 0,97% | - |
| 10.04.2026 | 21,00 | 21,10 | 20,50 | 20,70 | 1,97% | - |
| 09.04.2026 | 20,60 | 20,80 | 20,15 | 20,30 | 0,00% | - |
| 08.04.2026 | 19,40 | 20,50 | 18,50 | 20,30 | 5,73% | - |
| 07.04.2026 | 19,45 | 19,75 | 19,15 | 19,20 | 2,95% | - |
| 02.04.2026 | 19,05 | 19,10 | 18,65 | 18,65 | -1,84% | - |
| 01.04.2026 | 19,15 | 19,50 | 18,95 | 19,00 | -0,78% | - |
| 31.03.2026 | 18,70 | 19,45 | 18,65 | 19,15 | 0,79% | - |
| 30.03.2026 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | - |
| 27.03.2026 | 19,05 | 19,25 | 18,50 | 18,50 | -3,39% | - |
| 26.03.2026 | 19,30 | 19,35 | 19,15 | 19,15 | -0,26% | - |
| 25.03.2026 | 18,85 | 19,20 | 18,85 | 19,20 | 2,13% | - |
| 24.03.2026 | 18,60 | 18,80 | 18,05 | 18,80 | 0,53% | - |
| 23.03.2026 | 18,00 | 19,00 | 17,35 | 18,70 | 4,18% | - |
| 20.03.2026 | 18,20 | 18,30 | 17,50 | 17,95 | -1,10% | - |
| 19.03.2026 | 18,45 | 18,90 | 17,80 | 18,15 | -1,63% | - |
| 18.03.2026 | 18,60 | 18,95 | 18,05 | 18,45 | -0,81% | - |
| 17.03.2026 | 18,90 | 19,15 | 18,25 | 18,60 | -2,36% | - |
| 16.03.2026 | 18,70 | 19,40 | 17,80 | 19,05 | 1,33% | - |
| 13.03.2026 | 20,30 | 20,30 | 18,00 | 18,80 | -4,57% | - |
| 12.03.2026 | 19,90 | 22,00 | 18,70 | 19,70 | -0,76% | - |
| 11.03.2026 | 20,15 | 20,40 | 19,15 | 19,85 | -1,24% | - |
| 10.03.2026 | 20,00 | 20,40 | 19,20 | 20,10 | 5,24% | - |
| 09.03.2026 | 19,45 | 19,50 | 18,25 | 19,10 | -1,80% | - |
| 06.03.2026 | 21,10 | 21,20 | 19,35 | 19,45 | -12,39% | - |
| 05.03.2026 | 22,30 | 22,40 | 22,00 | 22,20 | 3,26% | - |
| 04.03.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 0,00% | - |
| 03.03.2026 | 21,90 | 22,00 | 20,90 | 21,50 | -1,38% | - |
| 02.03.2026 | 22,20 | 22,30 | 20,45 | 21,80 | -1,80% | - |
| 27.02.2026 | 22,70 | 23,00 | 21,90 | 22,20 | 0,45% | - |
| 26.02.2026 | 22,30 | 22,60 | 21,55 | 22,10 | 4,00% | - |
| 25.02.2026 | 21,30 | 21,50 | 20,95 | 21,25 | -0,70% | - |
| 24.02.2026 | 21,40 | 21,50 | 21,10 | 21,40 | 1,90% | - |
| 23.02.2026 | 22,80 | 22,90 | 20,80 | 21,00 | -4,55% | - |
| 20.02.2026 | 22,10 | 22,50 | 21,50 | 22,00 | -1,35% | - |
| 19.02.2026 | 22,40 | 22,80 | 21,70 | 22,30 | -0,89% | - |
| 18.02.2026 | 22,00 | 22,70 | 21,45 | 22,50 | 10,29% | - |
| 17.02.2026 | 21,00 | 21,40 | 20,20 | 20,40 | -2,86% | - |
| 16.02.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 3,96% | - |
| 13.02.2026 | 20,10 | 20,40 | 19,55 | 20,20 | 1,00% | - |
| 12.02.2026 | 20,30 | 20,60 | 19,50 | 20,00 | -3,15% | - |
| 11.02.2026 | 20,60 | 21,55 | 19,90 | 20,65 | -2,59% | - |
| 10.02.2026 | 21,00 | 22,00 | 20,20 | 21,20 | 1,92% | - |
| 09.02.2026 | 21,10 | 22,00 | 20,25 | 20,80 | -2,80% | - |
| 06.02.2026 | 20,70 | 21,75 | 20,60 | 21,40 | 0,47% | - |
| 05.02.2026 | 21,30 | 21,40 | 21,30 | 21,30 | -1,84% | - |
| 04.02.2026 | 21,20 | 22,50 | 20,90 | 21,70 | 1,88% | - |
| 03.02.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 1,43% | - |
| 02.02.2026 | 20,80 | 21,30 | 19,70 | 21,00 | 1,45% | - |
| 30.01.2026 | 20,70 | 20,90 | 19,40 | 20,70 | 0,00% | - |
| 29.01.2026 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 28.01.2026 | 20,40 | 21,05 | 20,05 | 20,50 | 0,00% | - |
| 27.01.2026 | 21,10 | 21,50 | 20,40 | 20,50 | -1,44% | - |
| 26.01.2026 | 21,00 | 21,50 | 20,15 | 20,80 | -1,42% | - |
| 23.01.2026 | 21,00 | 21,50 | 20,20 | 21,10 | -4,09% | - |
| 22.01.2026 | 21,60 | 22,00 | 20,95 | 22,00 | -0,45% | - |
| 21.01.2026 | 21,60 | 22,30 | 20,80 | 22,10 | -3,49% | - |