15,600€
9,86%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 14,80 | 16,05 | 14,80 | 15,75 | 5,70% | - |
| 22.04.2024 | 14,30 | 14,90 | 14,20 | 14,90 | 4,93% | - |
| 19.04.2024 | 13,40 | 14,30 | 13,35 | 14,20 | 5,19% | - |
| 18.04.2024 | 12,90 | 13,50 | 12,90 | 13,50 | 4,65% | - |
| 17.04.2024 | 13,20 | 13,70 | 12,90 | 12,90 | -3,01% | - |
| 16.04.2024 | 13,40 | 13,65 | 13,10 | 13,30 | -1,48% | - |
| 15.04.2024 | 13,70 | 14,00 | 13,30 | 13,50 | -2,17% | - |
| 12.04.2024 | 13,80 | 14,00 | 13,60 | 13,80 | 0,73% | - |
| 11.04.2024 | 13,40 | 13,90 | 13,20 | 13,70 | 1,48% | - |
| 10.04.2024 | 13,50 | 13,70 | 13,00 | 13,50 | -0,74% | - |
| 09.04.2024 | 12,90 | 13,80 | 12,90 | 13,60 | 4,62% | - |
| 08.04.2024 | 13,00 | 13,35 | 13,00 | 13,00 | -0,76% | - |
| 05.04.2024 | 13,00 | 13,10 | 12,90 | 13,10 | 0,00% | - |
| 04.04.2024 | 13,20 | 13,65 | 13,00 | 13,10 | -0,76% | 20,00 |
| 03.04.2024 | 13,30 | 13,70 | 13,10 | 13,20 | -1,49% | - |
| 02.04.2024 | 13,70 | 13,80 | 13,10 | 13,40 | -3,94% | - |
| 28.03.2024 | 13,60 | 14,40 | 13,50 | 13,95 | 3,72% | - |
| 27.03.2024 | 13,40 | 13,70 | 12,90 | 13,45 | 0,75% | - |
| 26.03.2024 | 13,00 | 13,40 | 12,85 | 13,35 | 1,14% | 125,00 |
| 25.03.2024 | 13,55 | 13,60 | 12,75 | 13,20 | -2,94% | - |
| 22.03.2024 | 13,50 | 13,90 | 13,00 | 13,60 | -0,73% | - |
| 21.03.2024 | 13,50 | 13,90 | 13,50 | 13,70 | 2,62% | - |
| 20.03.2024 | 13,10 | 13,60 | 12,80 | 13,35 | 0,38% | - |
| 19.03.2024 | 12,30 | 13,40 | 12,20 | 13,30 | 9,02% | - |
| 18.03.2024 | 12,50 | 12,95 | 11,95 | 12,20 | -4,31% | - |
| 15.03.2024 | 13,55 | 13,55 | 11,85 | 12,75 | 0,00% | 590,00 |
| 14.03.2024 | 14,00 | 14,95 | 11,50 | 12,75 | -10,21% | - |
| 13.03.2024 | 14,20 | 15,25 | 14,00 | 14,20 | -0,35% | - |
| 12.03.2024 | 14,50 | 15,10 | 14,10 | 14,25 | -2,73% | - |
| 11.03.2024 | 14,75 | 15,45 | 14,40 | 14,65 | -1,01% | - |
| 08.03.2024 | 14,60 | 15,30 | 14,60 | 14,80 | 0,68% | - |
| 07.03.2024 | 14,90 | 15,25 | 14,70 | 14,70 | -2,00% | - |
| 06.03.2024 | 15,10 | 15,40 | 14,70 | 15,00 | -1,32% | - |
| 05.03.2024 | 15,40 | 15,65 | 15,10 | 15,20 | -2,25% | - |
| 04.03.2024 | 16,00 | 16,40 | 15,55 | 15,55 | -3,72% | - |
| 01.03.2024 | 16,20 | 16,45 | 16,05 | 16,15 | -0,62% | - |
| 29.02.2024 | 15,80 | 16,45 | 15,80 | 16,25 | 1,88% | - |
| 28.02.2024 | 16,20 | 16,45 | 15,95 | 15,95 | -2,45% | - |
| 27.02.2024 | 15,85 | 16,35 | 15,40 | 16,35 | 3,15% | - |
| 26.02.2024 | 16,05 | 16,25 | 15,85 | 15,85 | -1,25% | - |
| 23.02.2024 | 15,75 | 16,25 | 15,70 | 16,05 | 1,90% | - |
| 22.02.2024 | 16,05 | 16,25 | 15,55 | 15,75 | -1,87% | 30,00 |
| 21.02.2024 | 16,40 | 16,65 | 15,95 | 16,05 | -3,60% | - |
| 20.02.2024 | 16,80 | 16,95 | 16,45 | 16,65 | -1,77% | - |
| 19.02.2024 | 16,80 | 17,05 | 16,80 | 16,95 | 0,00% | - |
| 16.02.2024 | 17,00 | 17,25 | 16,85 | 16,95 | -1,17% | - |
| 15.02.2024 | 16,60 | 17,25 | 16,60 | 17,15 | 2,39% | - |
| 14.02.2024 | 16,65 | 17,30 | 16,55 | 16,75 | 0,60% | - |
| 13.02.2024 | 17,50 | 17,65 | 16,55 | 16,65 | -5,93% | - |
| 12.02.2024 | 17,00 | 17,95 | 16,80 | 17,70 | 3,81% | - |
| 09.02.2024 | 16,65 | 17,15 | 16,55 | 17,05 | 2,40% | - |
| 08.02.2024 | 16,05 | 16,75 | 16,00 | 16,65 | 3,10% | - |
| 07.02.2024 | 16,35 | 16,50 | 16,05 | 16,15 | -1,22% | - |
| 06.02.2024 | 15,95 | 16,35 | 15,85 | 16,35 | 1,87% | - |
| 05.02.2024 | 16,20 | 16,45 | 15,85 | 16,05 | -1,83% | - |
| 02.02.2024 | 16,45 | 16,65 | 16,15 | 16,35 | -0,61% | - |
| 01.02.2024 | 15,80 | 16,55 | 15,80 | 16,45 | 3,13% | 55,00 |
| 31.01.2024 | 16,50 | 16,55 | 15,85 | 15,95 | -2,45% | - |
| 30.01.2024 | 16,50 | 16,75 | 16,10 | 16,35 | -1,21% | - |
| 29.01.2024 | 16,40 | 16,80 | 16,15 | 16,55 | 1,22% | - |
| 26.01.2024 | 16,55 | 17,15 | 16,35 | 16,35 | -1,80% | - |
| 25.01.2024 | 16,45 | 16,95 | 16,35 | 16,65 | 1,83% | - |
| 24.01.2024 | 16,35 | 16,75 | 16,25 | 16,35 | -0,61% | - |
| 23.01.2024 | 16,35 | 16,95 | 16,35 | 16,45 | 0,00% | - |
| 22.01.2024 | 15,95 | 16,75 | 15,95 | 16,45 | 3,13% | - |
| 19.01.2024 | 16,00 | 16,40 | 15,95 | 15,95 | -1,85% | - |
| 18.01.2024 | 16,35 | 16,75 | 15,95 | 16,25 | -0,61% | - |
| 17.01.2024 | 16,20 | 16,45 | 16,15 | 16,35 | -0,61% | - |
| 16.01.2024 | 16,40 | 16,95 | 16,15 | 16,45 | -0,60% | - |
| 15.01.2024 | 16,40 | 16,55 | 16,40 | 16,55 | 0,00% | - |
| 12.01.2024 | 16,85 | 17,15 | 16,55 | 16,55 | -1,78% | - |
| 11.01.2024 | 17,00 | 17,20 | 16,55 | 16,85 | -1,75% | - |
| 10.01.2024 | 16,65 | 17,15 | 16,60 | 17,15 | 3,00% | - |
| 09.01.2024 | 17,15 | 17,15 | 16,25 | 16,65 | -2,92% | - |
| 08.01.2024 | 16,50 | 17,15 | 16,50 | 17,15 | 2,39% | - |
| 05.01.2024 | 17,05 | 17,15 | 16,65 | 16,75 | -1,18% | - |
| 04.01.2024 | 17,35 | 17,50 | 16,75 | 16,95 | -2,31% | - |
| 03.01.2024 | 18,45 | 18,55 | 17,35 | 17,35 | -6,47% | - |
| 02.01.2024 | 18,55 | 18,95 | 18,25 | 18,55 | 0,00% | - |
| 29.12.2023 | 18,40 | 18,55 | 18,40 | 18,55 | 0,00% | - |
| 28.12.2023 | 17,90 | 18,65 | 17,65 | 18,55 | 2,77% | - |
| 27.12.2023 | 17,95 | 18,15 | 17,80 | 18,05 | 0,84% | - |
| 22.12.2023 | 17,70 | 18,05 | 17,55 | 17,90 | 0,28% | - |
| 21.12.2023 | 17,25 | 17,85 | 17,25 | 17,85 | 3,48% | - |
| 20.12.2023 | 17,85 | 18,45 | 17,25 | 17,25 | -2,82% | - |
| 19.12.2023 | 17,30 | 18,10 | 17,30 | 17,75 | 2,60% | - |
| 18.12.2023 | 17,90 | 18,45 | 17,30 | 17,30 | -3,08% | - |
| 15.12.2023 | 18,25 | 18,55 | 17,65 | 17,85 | -1,65% | - |
| 14.12.2023 | 18,00 | 18,85 | 17,90 | 18,15 | 0,00% | - |
| 13.12.2023 | 17,10 | 18,15 | 16,95 | 18,15 | 5,22% | - |
| 12.12.2023 | 17,50 | 17,80 | 17,05 | 17,25 | -2,27% | - |
| 11.12.2023 | 18,05 | 18,15 | 17,55 | 17,65 | -2,22% | 208,00 |
| 08.12.2023 | 18,00 | 19,45 | 17,75 | 18,05 | 0,00% | - |
| 07.12.2023 | 17,90 | 18,15 | 17,80 | 18,05 | -0,28% | - |
| 06.12.2023 | 18,25 | 18,60 | 18,00 | 18,10 | -0,82% | - |
| 05.12.2023 | 18,65 | 18,90 | 18,10 | 18,25 | -2,14% | - |
| 04.12.2023 | 19,45 | 19,75 | 18,55 | 18,65 | -4,11% | - |
| 01.12.2023 | 17,60 | 19,65 | 17,35 | 19,45 | 12,10% | - |
| 30.11.2023 | 17,20 | 17,95 | 17,20 | 17,35 | 0,00% | - |
| 29.11.2023 | 16,60 | 17,45 | 16,60 | 17,35 | 3,58% | - |