22,450$
-7,95%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,00 | 24,00 | 22,04 | 22,46 | -7,91% | 50,00 |
| 05.03.2026 | 25,46 | 25,56 | 24,04 | 24,39 | -5,83% | 144.129,00 |
| 04.03.2026 | 25,06 | 25,96 | 25,06 | 25,90 | 3,06% | 119.045,00 |
| 03.03.2026 | 24,87 | 25,24 | 24,02 | 25,13 | -1,91% | 119.283,00 |
| 02.03.2026 | 25,58 | 25,88 | 25,01 | 25,62 | -2,29% | 116.955,00 |
| 27.02.2026 | 26,31 | 26,59 | 25,95 | 26,22 | -2,36% | 162.228,00 |
| 26.02.2026 | 26,34 | 27,13 | 26,34 | 26,86 | 2,34% | 194.411,00 |
| 25.02.2026 | 25,09 | 26,30 | 25,00 | 26,24 | 4,50% | 158.896,00 |
| 24.02.2026 | 25,10 | 25,41 | 24,71 | 25,11 | -0,12% | 106.101,00 |
| 23.02.2026 | 26,53 | 26,53 | 24,33 | 25,14 | -6,09% | 215.546,00 |
| 20.02.2026 | 25,91 | 27,11 | 25,80 | 26,77 | 2,80% | 207.509,00 |
| 19.02.2026 | 26,26 | 26,26 | 25,49 | 26,04 | -1,18% | 123.545,00 |
| 18.02.2026 | 26,11 | 26,83 | 26,07 | 26,35 | 1,00% | 125.956,00 |
| 17.02.2026 | 24,84 | 26,21 | 24,82 | 26,09 | 4,99% | 174.083,00 |
| 13.02.2026 | 24,15 | 25,06 | 23,80 | 24,85 | 3,41% | 143.776,00 |
| 12.02.2026 | 24,32 | 24,90 | 23,73 | 24,03 | -0,50% | 106.435,00 |
| 11.02.2026 | 24,65 | 24,80 | 24,02 | 24,15 | -1,63% | 86.952,00 |
| 10.02.2026 | 25,26 | 25,42 | 24,41 | 24,55 | -1,84% | 118.059,00 |
| 09.02.2026 | 25,10 | 25,41 | 24,51 | 25,01 | 0,40% | 127.309,00 |
| 06.02.2026 | 24,51 | 25,16 | 24,51 | 24,91 | 2,09% | 108.331,00 |
| 05.02.2026 | 24,92 | 25,25 | 24,09 | 24,40 | -3,02% | 150.573,00 |
| 04.02.2026 | 25,12 | 25,28 | 24,49 | 25,16 | 0,72% | 155.338,00 |
| 03.02.2026 | 25,02 | 25,32 | 24,65 | 24,98 | -0,16% | 142.139,00 |
| 02.02.2026 | 24,50 | 25,20 | 24,16 | 25,02 | 1,67% | 125.816,00 |
| 30.01.2026 | 24,68 | 24,93 | 23,91 | 24,61 | -0,69% | 189.350,00 |
| 29.01.2026 | 24,52 | 25,07 | 23,91 | 24,78 | 1,06% | 323.133,00 |
| 28.01.2026 | 24,59 | 24,76 | 24,14 | 24,52 | -0,37% | 172.979,00 |
| 27.01.2026 | 25,06 | 25,06 | 23,83 | 24,61 | -1,80% | 198.616,00 |
| 26.01.2026 | 24,76 | 25,34 | 23,72 | 25,06 | 0,72% | 194.804,00 |
| 23.01.2026 | 24,63 | 25,20 | 24,62 | 24,88 | 0,77% | 221.949,00 |
| 22.01.2026 | 25,38 | 25,99 | 24,39 | 24,69 | -2,30% | 302.885,00 |
| 21.01.2026 | 25,68 | 26,03 | 25,24 | 25,27 | -0,43% | 299.384,00 |
| 20.01.2026 | 25,62 | 26,12 | 25,11 | 25,38 | -3,09% | 159.389,00 |
| 16.01.2026 | 25,97 | 26,21 | 25,40 | 26,19 | 1,28% | 216.045,00 |
| 15.01.2026 | 25,08 | 25,97 | 24,71 | 25,86 | 3,15% | 242.552,00 |
| 14.01.2026 | 25,18 | 25,20 | 24,63 | 25,07 | 1,05% | 240.848,00 |
| 13.01.2026 | 24,05 | 25,26 | 23,99 | 24,81 | 3,37% | 343.104,00 |
| 12.01.2026 | 24,79 | 25,03 | 23,26 | 24,00 | -7,26% | 507.843,00 |
| 09.01.2026 | 26,95 | 27,49 | 25,72 | 25,88 | -3,97% | 180.657,00 |
| 08.01.2026 | 26,08 | 27,28 | 26,08 | 26,95 | 2,35% | 260.984,00 |
| 07.01.2026 | 26,50 | 27,30 | 26,02 | 26,33 | -0,30% | 242.479,00 |
| 06.01.2026 | 26,22 | 26,82 | 26,16 | 26,41 | 0,23% | 305.995,00 |
| 05.01.2026 | 25,93 | 26,80 | 25,89 | 26,35 | 1,78% | 197.089,00 |