21,300€
0,47%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,40 | 21,50 | 21,20 | 21,50 | 1,42% | - |
| 07.05.2026 | 20,70 | 21,90 | 19,80 | 21,20 | -0,47% | - |
| 06.05.2026 | 20,70 | 21,50 | 20,40 | 21,30 | 3,90% | - |
| 05.05.2026 | 19,60 | 20,50 | 19,60 | 20,50 | 1,99% | - |
| 04.05.2026 | 20,90 | 21,00 | 20,05 | 20,10 | -2,90% | - |
| 30.04.2026 | 20,40 | 21,10 | 20,30 | 20,70 | -1,43% | - |
| 29.04.2026 | 21,30 | 21,40 | 20,90 | 21,00 | -0,94% | - |
| 28.04.2026 | 21,00 | 21,20 | 20,60 | 21,20 | 0,95% | - |
| 27.04.2026 | 21,00 | 21,00 | 20,70 | 21,00 | 0,00% | - |
| 24.04.2026 | 21,30 | 21,70 | 20,90 | 21,00 | -0,94% | - |
| 23.04.2026 | 21,30 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 22.04.2026 | 21,60 | 21,70 | 21,00 | 21,20 | -1,85% | - |
| 21.04.2026 | 21,50 | 21,80 | 21,40 | 21,60 | 1,89% | - |
| 20.04.2026 | 21,00 | 21,50 | 20,80 | 21,20 | -1,40% | - |
| 17.04.2026 | 20,70 | 21,60 | 20,60 | 21,50 | 3,37% | - |
| 16.04.2026 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 15.04.2026 | 20,50 | 20,80 | 19,75 | 20,80 | 0,00% | - |
| 14.04.2026 | 21,00 | 21,10 | 20,70 | 20,80 | 0,97% | - |
| 13.04.2026 | 20,50 | 20,70 | 20,40 | 20,60 | -1,90% | - |
| 10.04.2026 | 20,90 | 21,10 | 20,90 | 21,00 | 2,94% | - |
| 09.04.2026 | 20,50 | 20,90 | 20,15 | 20,40 | 0,49% | - |
| 08.04.2026 | 20,10 | 20,70 | 20,05 | 20,30 | 5,45% | - |
| 07.04.2026 | 19,50 | 19,90 | 19,20 | 19,25 | 3,77% | - |
| 02.04.2026 | 18,65 | 19,10 | 18,40 | 18,55 | -4,13% | - |
| 01.04.2026 | 19,40 | 19,50 | 19,05 | 19,35 | 2,11% | - |
| 31.03.2026 | 18,85 | 19,25 | 18,65 | 18,95 | 1,34% | - |
| 30.03.2026 | 18,70 | 19,25 | 18,50 | 18,70 | 0,27% | - |
| 27.03.2026 | 19,20 | 19,25 | 18,55 | 18,65 | -2,86% | - |
| 26.03.2026 | 19,30 | 19,60 | 19,10 | 19,20 | -0,26% | - |
| 25.03.2026 | 19,10 | 19,35 | 18,90 | 19,25 | 2,39% | - |
| 24.03.2026 | 18,65 | 18,80 | 18,35 | 18,80 | 0,80% | - |
| 23.03.2026 | 17,80 | 19,00 | 17,50 | 18,65 | 2,75% | - |
| 20.03.2026 | 18,20 | 18,55 | 17,70 | 18,15 | 0,28% | - |
| 19.03.2026 | 18,55 | 18,95 | 17,80 | 18,10 | -3,21% | - |
| 18.03.2026 | 18,85 | 19,15 | 18,05 | 18,70 | 0,54% | - |
| 17.03.2026 | 18,90 | 19,30 | 18,35 | 18,60 | -3,12% | - |
| 16.03.2026 | 18,85 | 19,25 | 17,80 | 19,20 | 2,13% | - |
| 13.03.2026 | 19,30 | 20,30 | 18,60 | 18,80 | -7,39% | - |
| 12.03.2026 | 19,90 | 20,50 | 19,25 | 20,30 | 2,53% | - |
| 11.03.2026 | 20,15 | 20,50 | 19,50 | 19,80 | -2,46% | - |
| 10.03.2026 | 20,10 | 20,50 | 19,50 | 20,30 | 7,41% | - |
| 09.03.2026 | 19,00 | 19,55 | 18,30 | 18,90 | -9,13% | - |
| 06.03.2026 | 21,10 | 21,40 | 20,50 | 20,80 | -3,26% | - |
| 05.03.2026 | 22,30 | 22,50 | 21,30 | 21,50 | -2,71% | - |
| 04.03.2026 | 21,50 | 22,30 | 21,00 | 22,10 | 4,25% | - |
| 03.03.2026 | 21,60 | 21,90 | 21,00 | 21,20 | -2,75% | - |
| 02.03.2026 | 21,80 | 22,20 | 21,40 | 21,80 | -1,36% | - |
| 27.02.2026 | 22,80 | 23,00 | 22,00 | 22,10 | -2,21% | - |
| 26.02.2026 | 22,20 | 23,00 | 21,80 | 22,60 | 3,20% | - |
| 25.02.2026 | 21,30 | 22,00 | 21,20 | 21,90 | 2,82% | - |
| 24.02.2026 | 21,50 | 21,70 | 20,90 | 21,30 | 0,47% | - |
| 23.02.2026 | 22,40 | 23,10 | 20,90 | 21,20 | -5,36% | - |
| 20.02.2026 | 22,00 | 22,60 | 22,00 | 22,40 | 2,75% | - |
| 19.02.2026 | 22,20 | 22,20 | 21,40 | 21,80 | -1,80% | - |
| 18.02.2026 | 22,00 | 22,20 | 21,20 | 22,20 | 2,78% | - |
| 17.02.2026 | 20,60 | 21,80 | 20,60 | 21,60 | 3,85% | - |
| 16.02.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 13.02.2026 | 20,00 | 20,60 | 19,90 | 20,60 | 3,52% | - |
| 12.02.2026 | 20,00 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 11.02.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 10.02.2026 | 20,80 | 20,80 | 20,20 | 20,40 | -0,97% | - |
| 09.02.2026 | 20,60 | 20,80 | 20,40 | 20,60 | -0,96% | 293,00 |
| 06.02.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 05.02.2026 | 21,00 | 21,00 | 20,20 | 20,40 | -2,86% | - |
| 04.02.2026 | 20,80 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 03.02.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 02.02.2026 | 19,70 | 21,00 | 19,70 | 20,80 | -0,24% | - |
| 30.01.2026 | 20,50 | 21,20 | 20,05 | 20,85 | 2,21% | - |
| 29.01.2026 | 20,60 | 21,00 | 20,05 | 20,40 | 0,49% | - |
| 28.01.2026 | 20,70 | 21,20 | 20,30 | 20,30 | -1,46% | - |
| 27.01.2026 | 21,30 | 21,60 | 20,50 | 20,60 | -2,37% | - |
| 26.01.2026 | 20,90 | 21,50 | 20,20 | 21,10 | 1,44% | - |
| 23.01.2026 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 22.01.2026 | 21,40 | 21,40 | 20,60 | 20,80 | -2,80% | - |
| 21.01.2026 | 21,40 | 21,80 | 21,40 | 21,40 | 0,94% | - |
| 20.01.2026 | 22,00 | 22,00 | 21,20 | 21,20 | -3,64% | - |
| 19.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.01.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 15.01.2026 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | - |
| 14.01.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 13.01.2026 | 20,00 | 21,20 | 20,00 | 21,00 | 3,96% | - |
| 12.01.2026 | 21,60 | 21,60 | 20,20 | 20,20 | -7,34% | - |
| 09.01.2026 | 22,80 | 22,80 | 21,80 | 21,80 | -4,39% | - |
| 08.01.2026 | 22,00 | 22,80 | 21,60 | 22,80 | 2,70% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 06.01.2026 | 22,00 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 05.01.2026 | 22,00 | 22,40 | 22,00 | 22,20 | 1,83% | - |
| 02.01.2026 | 21,60 | 21,80 | 21,60 | 21,80 | -3,54% | - |
| 30.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 29.12.2025 | 21,60 | 22,80 | 21,60 | 22,80 | -1,72% | - |
| 23.12.2025 | 23,80 | 23,80 | 23,00 | 23,20 | -0,85% | - |
| 22.12.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -2,50% | - |
| 19.12.2025 | 24,00 | 24,00 | 23,40 | 24,00 | 0,00% | - |
| 18.12.2025 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 17.12.2025 | 24,40 | 24,40 | 23,80 | 24,00 | -2,44% | - |
| 16.12.2025 | 24,40 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 15.12.2025 | 24,40 | 24,80 | 24,40 | 24,60 | 0,82% | 84,00 |
| 12.12.2025 | 24,20 | 24,40 | 24,00 | 24,40 | 0,83% | - |
| 11.12.2025 | 24,40 | 24,80 | 24,20 | 24,20 | -2,42% | - |
| 10.12.2025 | 25,20 | 27,60 | 24,80 | 24,80 | -3,13% | 159,00 |