18,960$
0,90%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 18,92 | 19,22 | 18,66 | 18,94 | 0,64% | 316.714,00 |
| 23.07.2026 | 18,54 | 18,88 | 18,37 | 18,82 | -0,32% | 212.573,00 |
| 22.07.2026 | 18,82 | 19,17 | 18,68 | 18,88 | 0,21% | 203.132,00 |
| 21.07.2026 | 18,79 | 19,11 | 18,79 | 18,84 | -0,76% | 183.481,00 |
| 20.07.2026 | 18,79 | 19,19 | 18,68 | 18,99 | 1,58% | 142.068,00 |
| 17.07.2026 | 18,77 | 19,15 | 18,65 | 18,69 | -1,01% | 157.037,00 |
| 16.07.2026 | 18,73 | 19,19 | 18,63 | 18,88 | 0,91% | 214.624,00 |
| 15.07.2026 | 18,25 | 18,91 | 18,23 | 18,71 | 3,17% | 159.309,00 |
| 14.07.2026 | 18,28 | 18,36 | 17,71 | 18,14 | -0,19% | 191.240,00 |
| 13.07.2026 | 18,11 | 18,59 | 18,11 | 18,17 | 0,33% | 201.031,00 |
| 10.07.2026 | 17,95 | 18,28 | 17,95 | 18,11 | 1,17% | 217.866,00 |
| 09.07.2026 | 17,79 | 18,11 | 17,75 | 17,90 | 1,24% | 185.850,00 |
| 08.07.2026 | 17,50 | 17,73 | 17,01 | 17,68 | 0,80% | 224.529,00 |
| 07.07.2026 | 17,77 | 18,05 | 17,50 | 17,54 | -1,16% | 177.673,00 |
| 06.07.2026 | 17,55 | 17,85 | 17,45 | 17,75 | 1,11% | 157.186,00 |
| 02.07.2026 | 17,28 | 18,06 | 16,79 | 17,55 | -2,34% | 357.779,00 |
| 01.07.2026 | 17,80 | 18,05 | 17,67 | 17,97 | 0,96% | 222.425,00 |
| 30.06.2026 | 17,70 | 17,95 | 17,40 | 17,80 | 0,45% | 214.920,00 |
| 29.06.2026 | 18,36 | 18,36 | 17,52 | 17,72 | -2,90% | 165.634,00 |
| 26.06.2026 | 18,20 | 18,54 | 18,11 | 18,25 | 0,27% | 375.038,00 |
| 25.06.2026 | 18,94 | 19,09 | 18,17 | 18,20 | -4,81% | 182.601,00 |
| 24.06.2026 | 18,02 | 19,16 | 18,01 | 19,12 | 6,22% | 245.884,00 |
| 23.06.2026 | 17,85 | 18,35 | 17,78 | 18,00 | -1,23% | 249.920,00 |
| 22.06.2026 | 17,80 | 18,36 | 17,78 | 18,23 | 2,45% | 327.780,00 |
| 18.06.2026 | 17,81 | 18,26 | 17,64 | 17,79 | 1,89% | 405.601,00 |
| 17.06.2026 | 17,32 | 17,87 | 17,29 | 17,46 | 0,81% | 301.341,00 |
| 16.06.2026 | 18,52 | 18,52 | 17,20 | 17,32 | -5,66% | 303.115,00 |
| 15.06.2026 | 18,56 | 19,03 | 18,27 | 18,36 | -0,16% | 222.104,00 |
| 12.06.2026 | 18,61 | 18,87 | 18,36 | 18,39 | -0,65% | 212.836,00 |
| 11.06.2026 | 18,51 | 19,09 | 18,38 | 18,51 | 0,60% | 300.050,00 |
| 10.06.2026 | 18,95 | 19,83 | 18,34 | 18,40 | -3,77% | 219.870,00 |
| 09.06.2026 | 18,86 | 19,96 | 18,76 | 19,12 | 1,65% | 256.006,00 |
| 08.06.2026 | 17,30 | 19,31 | 17,28 | 18,81 | 8,17% | 380.267,00 |
| 05.06.2026 | 15,09 | 19,99 | 15,09 | 17,39 | -25,94% | 1.294.805,00 |
| 04.06.2026 | 23,44 | 23,78 | 23,11 | 23,48 | 1,43% | 217.604,00 |
| 03.06.2026 | 23,10 | 23,42 | 22,82 | 23,15 | -0,34% | 135.725,00 |
| 02.06.2026 | 23,32 | 23,78 | 22,97 | 23,23 | -0,39% | 184.291,00 |
| 01.06.2026 | 24,20 | 24,20 | 23,12 | 23,32 | -5,32% | 152.357,00 |
| 29.05.2026 | 25,30 | 25,30 | 24,51 | 24,63 | -2,57% | 138.295,00 |
| 28.05.2026 | 25,04 | 25,51 | 25,04 | 25,28 | 0,52% | 119.144,00 |
| 27.05.2026 | 24,25 | 25,30 | 24,25 | 25,15 | 4,44% | 121.936,00 |
| 26.05.2026 | 24,17 | 24,68 | 23,62 | 24,08 | 0,54% | 109.856,00 |
| 22.05.2026 | 23,63 | 24,15 | 23,31 | 23,95 | 1,78% | 145.870,00 |
| 21.05.2026 | 22,61 | 23,56 | 22,41 | 23,53 | 3,57% | 132.401,00 |
| 20.05.2026 | 22,85 | 23,29 | 22,66 | 22,72 | -1,05% | 124.415,00 |
| 19.05.2026 | 22,88 | 23,04 | 22,42 | 22,96 | -0,48% | 107.502,00 |
| 18.05.2026 | 22,74 | 23,50 | 22,52 | 23,07 | 1,85% | 104.445,00 |
| 15.05.2026 | 23,30 | 23,85 | 22,55 | 22,65 | -4,15% | 117.835,00 |
| 14.05.2026 | 23,39 | 24,01 | 23,39 | 23,63 | 1,50% | 92.475,00 |
| 13.05.2026 | 22,77 | 23,30 | 22,49 | 23,28 | 1,97% | 121.284,00 |
| 12.05.2026 | 23,04 | 23,04 | 22,38 | 22,83 | -1,59% | 114.692,00 |
| 11.05.2026 | 24,98 | 25,13 | 23,11 | 23,20 | -7,50% | 110.445,00 |
| 08.05.2026 | 25,06 | 25,39 | 24,87 | 25,08 | 0,44% | 65.837,00 |
| 07.05.2026 | 24,94 | 25,24 | 24,60 | 24,97 | 0,00% | 95.478,00 |
| 06.05.2026 | 24,45 | 25,28 | 24,45 | 24,97 | 4,22% | 88.466,00 |
| 05.05.2026 | 23,04 | 24,17 | 23,04 | 23,96 | 4,58% | 116.514,00 |
| 04.05.2026 | 24,24 | 24,37 | 22,82 | 22,91 | -5,99% | 107.900,00 |
| 01.05.2026 | 24,54 | 25,17 | 24,37 | 24,37 | -0,81% | 105.705,00 |
| 30.04.2026 | 23,81 | 24,89 | 23,81 | 24,57 | 2,55% | 87.399,00 |
| 29.04.2026 | 24,46 | 24,95 | 23,70 | 23,96 | -2,92% | 106.174,00 |
| 28.04.2026 | 24,79 | 24,83 | 24,10 | 24,68 | 0,41% | 93.952,00 |
| 27.04.2026 | 24,40 | 24,85 | 24,26 | 24,58 | 0,08% | 78.305,00 |
| 24.04.2026 | 24,62 | 25,06 | 24,35 | 24,56 | -0,37% | 79.995,00 |
| 23.04.2026 | 25,15 | 25,15 | 23,52 | 24,65 | -1,60% | 76.178,00 |
| 22.04.2026 | 25,09 | 25,20 | 24,78 | 25,05 | 0,00% | 102.270,00 |
| 21.04.2026 | 25,26 | 25,74 | 24,86 | 25,05 | -0,75% | 101.925,00 |
| 20.04.2026 | 24,66 | 25,27 | 24,58 | 25,24 | 1,08% | 94.032,00 |
| 17.04.2026 | 24,89 | 25,50 | 24,89 | 24,97 | 2,71% | 166.155,00 |
| 16.04.2026 | 24,23 | 24,54 | 24,17 | 24,31 | -0,37% | 107.166,00 |
| 15.04.2026 | 24,25 | 24,58 | 24,13 | 24,40 | 0,62% | 92.548,00 |
| 14.04.2026 | 24,56 | 24,83 | 24,09 | 24,25 | -1,18% | 100.185,00 |
| 13.04.2026 | 23,73 | 24,91 | 23,73 | 24,54 | 1,78% | 128.825,00 |
| 10.04.2026 | 24,49 | 24,49 | 23,98 | 24,11 | -1,43% | 134.845,00 |
| 09.04.2026 | 23,68 | 24,66 | 23,18 | 24,46 | 1,87% | 97.940,00 |
| 08.04.2026 | 23,61 | 24,27 | 23,52 | 24,01 | 5,86% | 135.212,00 |
| 07.04.2026 | 22,55 | 22,74 | 22,23 | 22,68 | -0,26% | 120.023,00 |
| 06.04.2026 | 21,50 | 22,74 | 21,33 | 22,74 | 5,23% | 143.945,00 |
| 02.04.2026 | 21,61 | 22,02 | 21,16 | 21,61 | -2,13% | 104.376,00 |
| 01.04.2026 | 22,16 | 22,67 | 21,93 | 22,08 | -0,36% | 132.833,00 |
| 31.03.2026 | 21,62 | 22,51 | 21,30 | 22,16 | 3,70% | 130.927,00 |
| 30.03.2026 | 21,43 | 21,69 | 21,02 | 21,37 | 0,14% | 140.810,00 |
| 27.03.2026 | 21,18 | 21,86 | 21,06 | 21,34 | -2,73% | 193.526,00 |
| 26.03.2026 | 21,90 | 22,74 | 21,84 | 21,94 | -1,75% | 156.264,00 |
| 25.03.2026 | 21,87 | 22,41 | 21,87 | 22,33 | 2,24% | 117.830,00 |
| 24.03.2026 | 21,37 | 21,91 | 20,94 | 21,84 | 1,39% | 131.528,00 |
| 23.03.2026 | 21,49 | 22,05 | 21,11 | 21,54 | 3,26% | 171.540,00 |
| 20.03.2026 | 21,05 | 21,05 | 20,49 | 20,86 | -0,81% | 275.186,00 |
| 19.03.2026 | 21,24 | 21,31 | 20,64 | 21,03 | -0,66% | 188.164,00 |
| 18.03.2026 | 21,01 | 21,72 | 20,95 | 21,17 | -1,58% | 219.096,00 |
| 17.03.2026 | 21,78 | 22,18 | 21,28 | 21,51 | -0,97% | 160.357,00 |
| 16.03.2026 | 21,53 | 22,28 | 20,25 | 21,72 | 1,35% | 249.826,00 |
| 13.03.2026 | 21,19 | 22,59 | 20,51 | 21,43 | -8,58% | 809.065,00 |
| 12.03.2026 | 22,69 | 23,68 | 22,11 | 23,44 | 1,12% | 334.443,00 |
| 11.03.2026 | 23,03 | 23,44 | 22,53 | 23,18 | -0,86% | 206.840,00 |
| 10.03.2026 | 22,95 | 23,91 | 22,95 | 23,38 | 0,43% | 148.524,00 |
| 09.03.2026 | 22,00 | 23,30 | 21,16 | 23,28 | 3,51% | 221.438,00 |
| 06.03.2026 | 24,00 | 24,00 | 22,04 | 22,49 | -7,79% | 141.948,00 |
| 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 |