10,500€
-7,08%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 10,90 | 11,00 | 10,40 | 10,50 | -7,08% | - |
| 30.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 29.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 28.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 8,65% | - |
| 27.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 26.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 23.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 22.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -7,02% | - |
| 21.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 20.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 19.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 16.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 15.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 14.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 13.05.2025 | 11,90 | 12,60 | 11,90 | 12,40 | 5,08% | 840,00 |
| 12.05.2025 | 10,80 | 11,80 | 10,80 | 11,80 | 8,26% | 961,00 |
| 09.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 08.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 50,00 |
| 07.05.2025 | 10,30 | 10,40 | 10,30 | 10,40 | -0,95% | 300,00 |
| 06.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 05.05.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 1,92% | 1.555,00 |
| 02.05.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 0,00% | 145,00 |
| 30.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 29.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 28.04.2025 | 10,40 | 10,70 | 10,40 | 10,70 | 0,00% | 961,00 |
| 25.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 24.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 23.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 22.04.2025 | 10,30 | 10,60 | 10,30 | 10,60 | -7,83% | 331,00 |
| 17.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 16.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 15.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 14.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 11.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 10.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 17,59% | - |
| 09.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -9,24% | - |
| 08.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 07.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | - |
| 04.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -9,56% | - |
| 03.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 02.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 01.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 31.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -6,38% | - |
| 28.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 27.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 26.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 25.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | - |
| 24.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 21.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 20.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
| 19.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 18.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | - |
| 17.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 6,78% | - |
| 14.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 200,00 |
| 13.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 12.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -6,35% | - |
| 11.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 10.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 115,00 |
| 07.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 06.03.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | 770,00 |
| 05.03.2025 | 12,80 | 13,30 | 12,80 | 13,00 | 0,00% | 900,00 |
| 04.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 03.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 28.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 27.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 26.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 25.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 24.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 21.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 20.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 19.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 18.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 17.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 14.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 13.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 12.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 11.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 10.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 07.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 06.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 05.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 04.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 100,00 |
| 03.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 31.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | - |
| 30.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 29.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 28.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 27.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 24.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 23.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 22.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 21.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 20.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 17.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 16.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 15.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -8,54% | - |
| 14.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -9,89% | - |
| 13.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 10.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 09.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |