12,400€
-8,15%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 07.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 06.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 03.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 02.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 30.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 27.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 23.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 20.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 19.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 18.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 17.12.2024 | 18,90 | 19,60 | 18,90 | 19,60 | 4,81% | 160,00 |
| 16.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | - |
| 13.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -5,34% | - |
| 12.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 11.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 10.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 09.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 06.12.2024 | 20,00 | 21,70 | 19,30 | 21,40 | 5,94% | - |
| 05.12.2024 | 21,50 | 21,50 | 20,10 | 20,20 | -7,34% | - |
| 04.12.2024 | 21,50 | 21,90 | 21,30 | 21,80 | 2,35% | - |
| 03.12.2024 | 22,20 | 22,30 | 20,80 | 21,30 | -3,62% | - |
| 02.12.2024 | 20,90 | 22,20 | 20,90 | 22,10 | 2,31% | - |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 27.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 26.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 25.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 22.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 21.11.2024 | 20,30 | 21,10 | 20,30 | 21,10 | 4,46% | - |
| 20.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 19.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 18.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 15.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 14.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 13.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 08.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |