20,130$
-0,84%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,42 | 20,67 | 19,76 | 20,13 | -0,84% | 379.621,00 |
| 01.10.2025 | 19,53 | 20,32 | 19,47 | 20,30 | 3,52% | 512.278,00 |
| 30.09.2025 | 19,83 | 20,16 | 19,46 | 19,61 | -1,11% | 246.196,00 |
| 29.09.2025 | 20,18 | 20,18 | 19,49 | 19,83 | -0,70% | 176.585,00 |
| 26.09.2025 | 19,68 | 20,03 | 19,31 | 19,97 | 1,68% | 166.379,00 |
| 25.09.2025 | 19,84 | 20,25 | 19,34 | 19,64 | -2,00% | 265.205,00 |
| 24.09.2025 | 19,96 | 20,41 | 19,96 | 20,04 | 0,65% | 145.129,00 |
| 23.09.2025 | 20,33 | 20,68 | 19,82 | 19,91 | -1,24% | 375.892,00 |
| 22.09.2025 | 20,34 | 20,55 | 20,00 | 20,16 | -0,88% | 265.662,00 |
| 19.09.2025 | 21,01 | 21,06 | 20,23 | 20,34 | -3,10% | 531.730,00 |
| 18.09.2025 | 20,71 | 21,17 | 20,67 | 20,99 | 2,37% | 182.171,00 |
| 17.09.2025 | 19,96 | 20,68 | 19,96 | 20,51 | 2,89% | 409.929,00 |
| 16.09.2025 | 20,04 | 20,06 | 19,70 | 19,93 | -0,50% | 218.233,00 |
| 15.09.2025 | 20,44 | 20,62 | 19,94 | 20,03 | -0,94% | 264.935,00 |
| 12.09.2025 | 20,92 | 21,06 | 20,02 | 20,22 | -4,13% | 177.241,00 |
| 11.09.2025 | 20,89 | 21,25 | 20,74 | 21,09 | 1,49% | 158.117,00 |
| 10.09.2025 | 20,88 | 21,32 | 20,68 | 20,78 | -1,14% | 174.515,00 |
| 09.09.2025 | 21,25 | 21,49 | 20,57 | 21,02 | -1,04% | 415.505,00 |
| 08.09.2025 | 21,04 | 21,49 | 20,71 | 21,24 | -0,33% | 358.876,00 |
| 05.09.2025 | 20,03 | 22,15 | 19,93 | 21,31 | 15,50% | 943.546,00 |
| 04.09.2025 | 17,90 | 18,50 | 17,68 | 18,45 | 5,19% | 462.087,00 |
| 03.09.2025 | 17,32 | 17,68 | 17,07 | 17,54 | 1,15% | 164.657,00 |
| 02.09.2025 | 17,16 | 17,42 | 16,87 | 17,34 | 0,87% | 149.581,00 |
| 29.08.2025 | 17,62 | 17,62 | 17,02 | 17,19 | -2,11% | 143.480,00 |
| 28.08.2025 | 18,28 | 18,43 | 17,49 | 17,56 | -3,73% | 178.127,00 |
| 27.08.2025 | 16,84 | 18,46 | 16,84 | 18,24 | 7,93% | 286.127,00 |
| 26.08.2025 | 16,81 | 17,26 | 16,59 | 16,90 | 2,49% | 330.712,00 |
| 25.08.2025 | 16,00 | 16,57 | 15,87 | 16,49 | 3,06% | 267.641,00 |
| 22.08.2025 | 15,83 | 16,47 | 15,83 | 16,00 | 2,56% | 205.534,00 |
| 21.08.2025 | 15,41 | 15,73 | 15,37 | 15,60 | -0,38% | 133.543,00 |
| 20.08.2025 | 15,61 | 16,45 | 15,51 | 15,66 | -0,89% | 141.929,00 |
| 19.08.2025 | 15,95 | 16,32 | 15,67 | 15,80 | -0,57% | 152.349,00 |
| 18.08.2025 | 15,44 | 16,06 | 15,44 | 15,89 | 2,58% | 101.979,00 |
| 15.08.2025 | 15,72 | 15,93 | 15,39 | 15,49 | -1,21% | 110.531,00 |
| 14.08.2025 | 15,64 | 15,83 | 15,35 | 15,68 | -1,88% | 126.188,00 |
| 13.08.2025 | 15,49 | 16,03 | 15,44 | 15,98 | 4,31% | 146.682,00 |
| 12.08.2025 | 14,35 | 15,34 | 14,27 | 15,32 | 8,12% | 195.532,00 |
| 11.08.2025 | 14,60 | 14,60 | 14,11 | 14,17 | -2,81% | 97.396,00 |
| 08.08.2025 | 14,78 | 14,93 | 14,40 | 14,58 | -0,88% | 116.951,00 |
| 07.08.2025 | 14,86 | 14,88 | 14,62 | 14,71 | 0,27% | 105.211,00 |
| 06.08.2025 | 14,06 | 14,76 | 14,04 | 14,67 | 4,71% | 142.908,00 |
| 05.08.2025 | 14,21 | 14,33 | 13,81 | 14,01 | -1,13% | 157.511,00 |
| 04.08.2025 | 13,37 | 14,21 | 13,37 | 14,17 | 6,70% | 152.809,00 |
| 01.08.2025 | 13,44 | 13,45 | 13,08 | 13,28 | -3,07% | 163.797,00 |
| 31.07.2025 | 13,90 | 14,16 | 13,67 | 13,70 | -2,56% | 133.771,00 |
| 30.07.2025 | 14,56 | 14,56 | 13,97 | 14,06 | -2,50% | 103.599,00 |
| 29.07.2025 | 15,30 | 15,36 | 14,30 | 14,42 | -4,82% | 213.378,00 |
| 28.07.2025 | 14,95 | 15,17 | 14,73 | 15,15 | 2,16% | 100.331,00 |
| 25.07.2025 | 15,26 | 15,30 | 14,82 | 14,83 | -2,11% | 146.038,00 |
| 24.07.2025 | 14,69 | 15,32 | 14,63 | 15,15 | 2,36% | 165.170,00 |
| 23.07.2025 | 14,57 | 14,97 | 14,57 | 14,80 | 2,78% | 163.138,00 |
| 22.07.2025 | 14,02 | 14,51 | 13,93 | 14,40 | 3,60% | 209.953,00 |
| 21.07.2025 | 13,59 | 14,42 | 13,59 | 13,90 | 3,27% | 209.995,00 |
| 18.07.2025 | 13,59 | 13,66 | 13,25 | 13,46 | 0,37% | 373.837,00 |
| 17.07.2025 | 13,34 | 13,63 | 13,33 | 13,41 | 0,60% | 174.257,00 |
| 16.07.2025 | 13,29 | 13,35 | 12,96 | 13,33 | 0,91% | 173.671,00 |
| 15.07.2025 | 13,20 | 13,25 | 12,99 | 13,21 | 0,15% | 140.518,00 |
| 14.07.2025 | 13,26 | 13,29 | 12,91 | 13,19 | -0,68% | 191.775,00 |
| 11.07.2025 | 13,87 | 13,87 | 13,27 | 13,28 | -4,87% | 240.121,00 |
| 10.07.2025 | 13,79 | 14,38 | 13,79 | 13,96 | 0,79% | 188.946,00 |
| 09.07.2025 | 13,91 | 13,97 | 13,57 | 13,85 | -0,07% | 140.366,00 |
| 08.07.2025 | 14,24 | 14,38 | 13,84 | 13,86 | -2,26% | 236.809,00 |
| 07.07.2025 | 14,23 | 14,46 | 13,73 | 14,18 | -2,34% | 233.240,00 |
| 03.07.2025 | 14,70 | 14,86 | 14,30 | 14,52 | -1,09% | 108.776,00 |
| 02.07.2025 | 14,07 | 14,71 | 13,87 | 14,68 | 4,78% | 264.956,00 |
| 01.07.2025 | 13,07 | 14,75 | 12,92 | 14,01 | 5,58% | 447.321,00 |
| 30.06.2025 | 13,09 | 13,31 | 12,78 | 13,27 | 2,87% | 326.024,00 |
| 27.06.2025 | 12,89 | 13,03 | 12,77 | 12,90 | 0,55% | 349.750,00 |
| 26.06.2025 | 12,70 | 12,94 | 12,57 | 12,83 | 0,71% | 219.688,00 |
| 25.06.2025 | 13,01 | 13,04 | 12,52 | 12,74 | -1,77% | 272.876,00 |
| 24.06.2025 | 12,83 | 13,06 | 12,57 | 12,97 | 1,81% | 273.792,00 |
| 23.06.2025 | 12,55 | 12,77 | 12,11 | 12,74 | 1,59% | 262.361,00 |
| 20.06.2025 | 12,53 | 12,80 | 12,44 | 12,54 | 1,70% | 386.777,00 |
| 18.06.2025 | 12,41 | 12,52 | 12,25 | 12,33 | -0,40% | 235.141,00 |
| 17.06.2025 | 12,25 | 12,51 | 12,01 | 12,38 | 0,24% | 273.683,00 |
| 16.06.2025 | 12,05 | 12,58 | 11,97 | 12,35 | 3,26% | 208.667,00 |
| 13.06.2025 | 11,91 | 12,44 | 11,76 | 11,96 | -1,40% | 335.944,00 |
| 12.06.2025 | 11,84 | 12,22 | 11,67 | 12,13 | 2,19% | 229.813,00 |
| 11.06.2025 | 12,38 | 12,67 | 11,87 | 11,87 | -3,34% | 381.616,00 |
| 10.06.2025 | 12,05 | 12,68 | 12,02 | 12,28 | 3,15% | 326.651,00 |
| 09.06.2025 | 11,59 | 12,41 | 11,51 | 11,91 | 2,81% | 295.930,00 |
| 06.06.2025 | 12,80 | 12,90 | 11,41 | 11,58 | -9,95% | 713.262,00 |
| 05.06.2025 | 12,59 | 13,03 | 12,57 | 12,86 | 2,23% | 496.920,00 |
| 04.06.2025 | 12,68 | 13,25 | 12,25 | 12,58 | -0,87% | 268.960,00 |
| 03.06.2025 | 12,15 | 12,81 | 12,07 | 12,69 | 4,79% | 229.467,00 |
| 02.06.2025 | 12,37 | 12,37 | 11,87 | 12,11 | -3,04% | 289.628,00 |
| 30.05.2025 | 12,68 | 13,03 | 12,46 | 12,49 | -3,18% | 315.816,00 |
| 29.05.2025 | 13,06 | 13,31 | 12,71 | 12,90 | -0,23% | 130.799,00 |
| 28.05.2025 | 12,91 | 13,07 | 12,75 | 12,93 | 0,78% | 214.862,00 |
| 27.05.2025 | 12,14 | 12,88 | 11,80 | 12,83 | 7,72% | 519.787,00 |
| 23.05.2025 | 11,94 | 12,04 | 11,66 | 11,91 | -3,56% | 227.850,00 |
| 22.05.2025 | 12,08 | 12,43 | 12,08 | 12,35 | 2,07% | 175.117,00 |
| 21.05.2025 | 12,70 | 12,70 | 12,07 | 12,10 | -7,14% | 241.554,00 |
| 20.05.2025 | 13,18 | 13,33 | 12,92 | 13,03 | -1,44% | 148.385,00 |
| 19.05.2025 | 13,08 | 13,33 | 13,02 | 13,22 | -0,97% | 137.652,00 |
| 16.05.2025 | 13,25 | 13,43 | 13,12 | 13,35 | 0,60% | 237.269,00 |
| 15.05.2025 | 13,12 | 13,27 | 12,92 | 13,27 | 1,14% | 139.310,00 |
| 14.05.2025 | 13,20 | 13,34 | 12,77 | 13,12 | -1,80% | 195.886,00 |
| 13.05.2025 | 13,34 | 13,69 | 13,17 | 13,36 | 0,38% | 301.250,00 |
| 12.05.2025 | 12,91 | 13,44 | 12,84 | 13,31 | 10,46% | 207.290,00 |