14,750€
-5,45%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 28.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | - |
| 27.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 26.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 25.08.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 6,02% | 439,00 |
| 22.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | - |
| 21.08.2025 | 13,45 | 13,55 | 13,25 | 13,45 | 0,37% | - |
| 20.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 19.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 18.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 15.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 14.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 13.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 12.08.2025 | 12,10 | 13,00 | 12,10 | 13,00 | 4,84% | 840,00 |
| 11.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 08.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 07.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 06.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 05.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 04.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 01.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 31.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 30.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 29.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 28.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 25.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 24.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 23.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 22.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 21.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 18.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 17.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 16.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 15.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 14.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 11.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 10.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 09.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 08.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 07.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 04.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 03.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 02.07.2025 | 11,80 | 11,90 | 11,80 | 11,80 | 6,31% | 460,00 |
| 01.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 30.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 27.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 26.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 25.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 24.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 23.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 20.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 19.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 18.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 17.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 16.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 13.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 12.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | - |
| 11.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 10.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 09.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -9,91% | - |
| 06.06.2025 | 11,00 | 11,10 | 10,70 | 11,10 | 0,91% | 500,00 |
| 05.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 04.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 03.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 02.06.2025 | 10,90 | 11,00 | 10,90 | 11,00 | -2,65% | 21,00 |
| 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% | - |