23,540$
3,34%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.01.2026 | 26,07 | 26,15 | 25,54 | 25,89 | -0,61% | 181.446,00 |
| 31.12.2025 | 26,86 | 26,86 | 26,05 | 26,05 | -2,73% | 144.166,00 |
| 30.12.2025 | 27,22 | 27,36 | 26,78 | 26,78 | -1,62% | 185.390,00 |
| 29.12.2025 | 27,00 | 27,43 | 26,76 | 27,22 | -0,07% | 222.994,00 |