13,200€
-5,71%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -7,50% | - |
| 05.11.2026 | 14,00 | 14,25 | 13,85 | 14,00 | 0,00% | - |
| 04.11.2026 | 12,75 | 14,00 | 12,60 | 14,00 | 8,95% | - |
| 03.11.2026 | 13,40 | 13,65 | 12,75 | 12,85 | -5,51% | - |
| 02.11.2026 | 13,55 | 13,90 | 13,50 | 13,60 | 1,87% | - |
| 30.10.2026 | 13,55 | 13,75 | 13,10 | 13,35 | 1,14% | - |
| 29.10.2026 | 12,75 | 13,35 | 12,45 | 13,20 | 3,53% | - |
| 28.10.2026 | 12,60 | 12,90 | 12,30 | 12,75 | 1,19% | - |
| 27.10.2026 | 12,30 | 12,65 | 12,10 | 12,60 | 2,44% | - |
| 26.10.2026 | 12,60 | 12,75 | 12,15 | 12,30 | -4,65% | - |
| 23.10.2026 | 12,85 | 13,00 | 12,35 | 12,90 | 0,78% | - |
| 22.10.2026 | 12,30 | 13,05 | 11,65 | 12,80 | 4,49% | - |
| 21.10.2026 | 12,60 | 12,95 | 12,20 | 12,25 | -3,92% | - |
| 20.10.2026 | 12,70 | 12,90 | 12,55 | 12,75 | 0,00% | - |
| 19.10.2026 | 12,45 | 12,90 | 12,40 | 12,75 | -1,92% | - |
| 16.10.2026 | 12,85 | 13,05 | 12,55 | 13,00 | 1,56% | - |
| 15.10.2026 | 12,65 | 13,00 | 12,35 | 12,80 | 1,59% | - |
| 14.10.2026 | 12,60 | 12,90 | 12,45 | 12,60 | -1,95% | - |
| 13.10.2026 | 13,25 | 13,50 | 12,75 | 12,85 | -2,28% | - |
| 12.10.2026 | 12,90 | 13,25 | 12,75 | 13,15 | 3,14% | - |
| 09.10.2026 | 12,65 | 13,05 | 12,55 | 12,75 | 1,19% | - |
| 08.10.2026 | 12,60 | 12,75 | 12,30 | 12,60 | 2,02% | - |
| 07.10.2026 | 12,55 | 13,00 | 12,20 | 12,35 | 2,07% | - |
| 06.10.2026 | 12,25 | 12,40 | 12,00 | 12,10 | 1,68% | - |
| 05.10.2026 | 11,85 | 11,90 | 11,85 | 11,90 | 0,85% | - |
| 02.10.2026 | 12,00 | 12,25 | 11,75 | 11,80 | -0,84% | - |
| 01.10.2026 | 11,85 | 12,10 | 11,60 | 11,90 | -1,65% | - |
| 30.09.2026 | 12,20 | 12,30 | 11,95 | 12,10 | -3,97% | - |
| 29.09.2026 | 12,45 | 12,60 | 12,30 | 12,60 | 8,15% | - |
| 28.09.2026 | 11,70 | 11,75 | 11,55 | 11,65 | -2,10% | - |
| 25.09.2026 | 11,85 | 12,05 | 11,75 | 11,90 | 0,00% | - |
| 24.09.2026 | 12,05 | 12,35 | 11,80 | 11,90 | -3,64% | - |
| 23.09.2026 | 12,65 | 13,90 | 12,25 | 12,35 | -1,98% | - |
| 22.09.2026 | 12,10 | 12,70 | 11,90 | 12,60 | 4,13% | - |
| 21.09.2026 | 11,50 | 12,25 | 11,40 | 12,10 | 6,61% | - |
| 18.09.2026 | 11,75 | 12,15 | 11,35 | 11,35 | -4,22% | 550,00 |
| 17.09.2026 | 11,65 | 12,05 | 11,65 | 11,85 | 0,85% | 83,00 |
| 16.09.2026 | 11,85 | 12,05 | 11,60 | 11,75 | -0,84% | - |
| 15.09.2026 | 12,50 | 12,60 | 11,80 | 11,85 | -3,66% | - |
| 14.09.2026 | 12,50 | 12,60 | 11,80 | 12,30 | 0,41% | - |
| 11.09.2026 | 12,10 | 13,40 | 11,85 | 12,25 | -15,22% | 250,00 |
| 10.09.2026 | 15,10 | 15,20 | 14,35 | 14,45 | -4,62% | - |
| 09.09.2026 | 15,25 | 15,35 | 15,05 | 15,15 | -0,98% | - |
| 08.09.2026 | 15,50 | 15,65 | 15,05 | 15,30 | -0,97% | - |
| 07.09.2026 | 15,55 | 15,65 | 15,45 | 15,45 | 0,98% | - |
| 04.09.2026 | 15,25 | 15,35 | 15,20 | 15,30 | 0,99% | - |
| 03.09.2026 | 15,80 | 15,95 | 15,15 | 15,15 | -3,81% | - |
| 02.09.2026 | 15,35 | 15,95 | 15,20 | 15,75 | 3,28% | - |
| 01.09.2026 | 15,40 | 15,55 | 15,25 | 15,25 | 0,00% | - |
| 31.08.2026 | 15,70 | 15,80 | 15,15 | 15,25 | -3,48% | - |
| 28.08.2026 | 15,15 | 15,80 | 15,05 | 15,80 | -1,56% | - |
| 27.08.2026 | 15,80 | 16,10 | 15,80 | 16,05 | -0,62% | - |
| 26.08.2026 | 15,80 | 16,30 | 15,75 | 16,15 | 1,89% | - |
| 25.08.2026 | 15,90 | 16,15 | 15,45 | 15,85 | 0,63% | - |
| 24.08.2026 | 15,65 | 16,15 | 15,50 | 15,75 | 1,61% | - |
| 21.08.2026 | 14,95 | 15,65 | 14,95 | 15,50 | 2,65% | - |
| 20.08.2026 | 15,65 | 15,85 | 14,75 | 15,10 | -4,73% | 18,00 |
| 19.08.2026 | 15,60 | 15,95 | 15,35 | 15,85 | 0,32% | - |
| 18.08.2026 | 15,60 | 15,90 | 15,20 | 15,80 | 0,96% | - |
| 17.08.2026 | 16,10 | 16,35 | 15,60 | 15,65 | -3,99% | - |
| 14.08.2026 | 16,35 | 16,55 | 16,25 | 16,30 | -1,81% | - |
| 13.08.2026 | 16,30 | 16,80 | 16,15 | 16,60 | 0,00% | - |
| 12.08.2026 | 16,50 | 16,80 | 16,25 | 16,60 | 0,00% | - |
| 11.08.2026 | 16,90 | 17,50 | 16,25 | 16,60 | -3,49% | - |
| 10.08.2026 | 17,40 | 17,65 | 16,75 | 17,20 | 0,58% | - |
| 07.08.2026 | 17,05 | 17,30 | 17,05 | 17,10 | -1,72% | - |
| 06.08.2026 | 17,00 | 17,45 | 16,65 | 17,40 | 2,05% | - |
| 05.08.2026 | 17,30 | 17,60 | 17,05 | 17,05 | -5,54% | - |
| 04.08.2026 | 17,80 | 18,15 | 17,80 | 18,05 | 1,98% | - |
| 03.08.2026 | 17,10 | 17,85 | 17,05 | 17,70 | 4,42% | - |
| 31.07.2026 | 17,25 | 17,60 | 16,85 | 16,95 | -1,74% | - |
| 30.07.2026 | 17,15 | 17,30 | 17,05 | 17,25 | -5,48% | - |
| 29.07.2026 | 18,05 | 18,35 | 17,85 | 18,25 | 5,80% | - |
| 28.07.2026 | 17,15 | 17,25 | 16,90 | 17,25 | 1,47% | - |
| 27.07.2026 | 16,70 | 17,05 | 16,70 | 17,00 | 2,10% | - |
| 24.07.2026 | 16,55 | 16,75 | 16,50 | 16,65 | 1,22% | - |
| 23.07.2026 | 16,55 | 16,65 | 16,20 | 16,45 | -1,20% | - |
| 22.07.2026 | 16,55 | 16,85 | 16,25 | 16,65 | 0,60% | - |
| 21.07.2026 | 16,65 | 17,25 | 16,40 | 16,55 | 0,30% | - |
| 20.07.2026 | 16,35 | 16,55 | 16,35 | 16,50 | 2,17% | - |
| 17.07.2026 | 16,55 | 16,55 | 15,95 | 16,15 | 0,31% | - |
| 16.07.2026 | 16,35 | 16,50 | 16,10 | 16,10 | -0,92% | - |
| 15.07.2026 | 15,90 | 16,30 | 15,90 | 16,25 | 2,52% | - |
| 14.07.2026 | 16,00 | 16,30 | 15,50 | 15,85 | 1,28% | - |
| 13.07.2026 | 15,95 | 15,95 | 15,55 | 15,65 | -1,26% | - |
| 10.07.2026 | 15,70 | 16,05 | 15,10 | 15,85 | 0,63% | - |
| 09.07.2026 | 15,50 | 15,90 | 14,85 | 15,75 | 2,94% | - |
| 08.07.2026 | 15,40 | 15,50 | 14,75 | 15,30 | 0,00% | - |
| 07.07.2026 | 15,55 | 15,60 | 15,15 | 15,30 | -0,33% | - |
| 06.07.2026 | 15,40 | 15,85 | 15,35 | 15,35 | -2,23% | - |
| 03.07.2026 | 15,35 | 15,80 | 15,35 | 15,70 | 1,62% | - |
| 02.07.2026 | 15,65 | 15,75 | 15,25 | 15,45 | -0,96% | - |
| 01.07.2026 | 15,65 | 15,85 | 15,45 | 15,60 | 0,00% | - |
| 30.06.2026 | 15,55 | 15,80 | 15,25 | 15,60 | -0,32% | - |
| 29.06.2026 | 16,05 | 16,45 | 15,65 | 15,65 | -0,32% | - |
| 26.06.2026 | 16,05 | 16,10 | 15,65 | 15,70 | -3,09% | - |
| 25.06.2026 | 16,85 | 17,50 | 16,10 | 16,20 | 1,25% | - |
| 24.06.2026 | 15,90 | 16,10 | 15,85 | 16,00 | 3,90% | - |
| 23.06.2026 | 15,85 | 15,95 | 15,25 | 15,40 | -2,53% | - |
| 22.06.2026 | 15,60 | 15,90 | 15,40 | 15,80 | 1,28% | 500,00 |