15,022$
4,61%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,56 | 15,03 | 14,55 | 15,02 | 4,61% | - |
| 18.04.2024 | 13,85 | 14,37 | 13,70 | 14,36 | 4,06% | 349.189,00 |
| 17.04.2024 | 14,30 | 14,41 | 13,80 | 13,80 | -2,34% | 237.993,00 |
| 16.04.2024 | 14,15 | 14,17 | 13,87 | 14,13 | -1,26% | 240.941,00 |
| 15.04.2024 | 14,69 | 14,79 | 14,12 | 14,31 | -2,25% | 215.816,00 |
| 12.04.2024 | 14,68 | 14,90 | 14,51 | 14,64 | -1,55% | 190.752,00 |
| 11.04.2024 | 14,58 | 14,93 | 14,15 | 14,87 | 2,41% | 224.462,00 |
| 10.04.2024 | 14,26 | 14,65 | 14,00 | 14,52 | -1,76% | 596.345,00 |
| 09.04.2024 | 14,61 | 14,98 | 14,43 | 14,78 | 4,53% | 172.066,00 |
| 08.04.2024 | 14,26 | 14,45 | 14,11 | 14,14 | -0,49% | 148.741,00 |
| 05.04.2024 | 14,02 | 14,22 | 14,00 | 14,21 | 0,35% | 141.675,00 |
| 04.04.2024 | 14,53 | 14,75 | 14,09 | 14,16 | -1,19% | 166.192,00 |
| 03.04.2024 | 14,28 | 14,48 | 14,17 | 14,33 | -0,90% | 132.364,00 |
| 02.04.2024 | 14,52 | 14,61 | 14,09 | 14,46 | -2,23% | 201.778,00 |
| 01.04.2024 | 15,15 | 15,26 | 14,75 | 14,79 | -2,63% | 148.246,00 |
| 28.03.2024 | 14,93 | 15,26 | 14,68 | 15,19 | 2,64% | 154.224,00 |
| 27.03.2024 | 14,48 | 14,88 | 14,48 | 14,80 | 2,35% | 124.875,00 |
| 26.03.2024 | 14,33 | 14,48 | 14,21 | 14,46 | 1,69% | 164.201,00 |
| 25.03.2024 | 14,65 | 14,70 | 14,14 | 14,22 | -2,87% | 161.964,00 |
| 22.03.2024 | 14,61 | 15,03 | 14,48 | 14,64 | -0,41% | 173.488,00 |
| 21.03.2024 | 14,80 | 15,13 | 14,63 | 14,70 | -0,54% | 286.630,00 |
| 20.03.2024 | 14,03 | 14,88 | 14,03 | 14,78 | 3,07% | 323.338,00 |
| 19.03.2024 | 13,28 | 14,34 | 13,25 | 14,34 | 7,66% | 478.213,00 |
| 18.03.2024 | 13,70 | 13,74 | 13,00 | 13,32 | -2,06% | 396.410,00 |
| 15.03.2024 | 13,15 | 14,35 | 12,90 | 13,60 | -7,67% | 767.935,00 |
| 14.03.2024 | 15,44 | 15,65 | 14,51 | 14,73 | -4,35% | 603.113,00 |
| 13.03.2024 | 15,50 | 15,97 | 15,39 | 15,40 | -0,58% | 318.345,00 |
| 12.03.2024 | 15,69 | 15,70 | 15,39 | 15,49 | -1,96% | 182.021,00 |
| 11.03.2024 | 16,09 | 16,42 | 15,72 | 15,80 | -2,35% | 160.544,00 |
| 08.03.2024 | 16,34 | 16,68 | 16,02 | 16,18 | 0,50% | 114.430,00 |
| 07.03.2024 | 16,50 | 16,59 | 16,07 | 16,10 | -1,47% | 146.200,00 |
| 06.03.2024 | 16,54 | 16,56 | 16,04 | 16,34 | -0,43% | 193.157,00 |
| 05.03.2024 | 16,72 | 16,99 | 16,39 | 16,41 | -2,96% | 182.883,00 |
| 04.03.2024 | 17,52 | 17,52 | 16,91 | 16,91 | -3,37% | 129.535,00 |
| 01.03.2024 | 17,65 | 17,73 | 17,23 | 17,50 | -0,62% | 125.029,00 |
| 29.02.2024 | 17,72 | 17,82 | 17,38 | 17,61 | 1,91% | 127.429,00 |
| 28.02.2024 | 17,40 | 17,70 | 17,24 | 17,28 | -2,32% | 91.217,00 |
| 27.02.2024 | 17,48 | 17,69 | 17,40 | 17,69 | 2,49% | 91.425,00 |
| 26.02.2024 | 17,42 | 17,67 | 17,10 | 17,26 | -0,92% | 109.678,00 |
| 23.02.2024 | 17,10 | 17,60 | 17,05 | 17,42 | 2,23% | 99.265,00 |
| 22.02.2024 | 17,41 | 17,54 | 16,87 | 17,04 | -1,73% | 162.913,00 |
| 21.02.2024 | 17,87 | 17,99 | 17,27 | 17,34 | -3,40% | 166.508,00 |
| 20.02.2024 | 17,99 | 18,06 | 17,77 | 17,95 | -1,97% | 105.368,00 |
| 16.02.2024 | 18,24 | 18,55 | 18,13 | 18,31 | -0,92% | 92.985,00 |
| 15.02.2024 | 18,17 | 18,56 | 18,04 | 18,48 | 2,90% | 134.962,00 |
| 14.02.2024 | 18,23 | 18,23 | 17,64 | 17,96 | 0,50% | 88.988,00 |
| 13.02.2024 | 18,12 | 18,27 | 17,67 | 17,87 | -5,95% | 182.713,00 |
| 12.02.2024 | 18,45 | 19,26 | 18,45 | 19,00 | 3,66% | 163.857,00 |
| 09.02.2024 | 18,10 | 18,45 | 17,75 | 18,33 | 2,00% | 105.175,00 |
| 08.02.2024 | 17,48 | 18,03 | 17,48 | 17,97 | 3,57% | 121.339,00 |
| 07.02.2024 | 17,54 | 17,54 | 16,57 | 17,35 | -1,64% | 107.628,00 |
| 06.02.2024 | 17,21 | 17,64 | 17,14 | 17,64 | 2,56% | 103.572,00 |
| 05.02.2024 | 17,32 | 17,56 | 17,03 | 17,20 | -2,82% | 124.293,00 |
| 02.02.2024 | 17,59 | 17,80 | 17,43 | 17,70 | -1,06% | 142.802,00 |
| 01.02.2024 | 17,34 | 17,89 | 17,21 | 17,89 | 4,13% | 164.729,00 |
| 31.01.2024 | 17,81 | 17,94 | 17,18 | 17,18 | -3,16% | 158.744,00 |
| 30.01.2024 | 17,70 | 17,91 | 17,52 | 17,74 | -0,84% | 151.727,00 |
| 29.01.2024 | 17,68 | 18,02 | 17,42 | 17,89 | 0,79% | 128.938,00 |
| 26.01.2024 | 18,25 | 18,31 | 17,72 | 17,75 | -1,66% | 93.454,00 |
| 25.01.2024 | 18,18 | 18,38 | 17,83 | 18,05 | 1,29% | 113.726,00 |
| 24.01.2024 | 18,05 | 18,18 | 17,64 | 17,82 | 0,11% | 166.711,00 |
| 23.01.2024 | 18,21 | 18,41 | 17,79 | 17,80 | -0,56% | 133.410,00 |
| 22.01.2024 | 17,58 | 18,07 | 17,43 | 17,90 | 2,87% | 175.007,00 |
| 19.01.2024 | 17,79 | 17,79 | 17,32 | 17,40 | -1,30% | 152.858,00 |
| 18.01.2024 | 17,85 | 18,46 | 17,36 | 17,63 | -0,84% | 166.849,00 |
| 17.01.2024 | 17,46 | 17,92 | 17,46 | 17,78 | -0,39% | 142.294,00 |
| 16.01.2024 | 17,86 | 18,12 | 17,60 | 17,85 | -1,38% | 147.656,00 |
| 12.01.2024 | 18,68 | 18,82 | 18,09 | 18,10 | -1,95% | 134.914,00 |
| 11.01.2024 | 18,57 | 18,77 | 18,10 | 18,46 | -1,65% | 250.942,00 |
| 10.01.2024 | 18,10 | 18,85 | 18,10 | 18,77 | 3,02% | 240.549,00 |
| 09.01.2024 | 18,19 | 18,50 | 17,77 | 18,22 | -2,98% | 295.903,00 |
| 08.01.2024 | 18,29 | 18,78 | 18,28 | 18,78 | 2,68% | 323.227,00 |
| 05.01.2024 | 18,40 | 18,85 | 18,18 | 18,29 | -1,61% | 365.685,00 |
| 04.01.2024 | 18,98 | 18,98 | 18,38 | 18,59 | -1,80% | 471.841,00 |
| 03.01.2024 | 19,91 | 20,17 | 18,90 | 18,93 | -6,43% | 258.368,00 |
| 02.01.2024 | 20,10 | 20,72 | 20,03 | 20,23 | -0,54% | 226.893,00 |
| 29.12.2023 | 20,36 | 20,60 | 20,16 | 20,34 | -0,64% | 165.275,00 |
| 28.12.2023 | 19,97 | 20,59 | 19,73 | 20,47 | 2,45% | 210.195,00 |
| 27.12.2023 | 19,95 | 20,11 | 19,76 | 19,98 | 0,91% | 128.082,00 |
| 26.12.2023 | 19,67 | 19,86 | 19,52 | 19,80 | 0,61% | 123.151,00 |
| 22.12.2023 | 19,56 | 19,87 | 19,39 | 19,68 | 0,25% | 161.511,00 |
| 21.12.2023 | 19,16 | 20,00 | 19,03 | 19,63 | 4,14% | 129.438,00 |
| 20.12.2023 | 19,34 | 20,13 | 18,84 | 18,85 | -3,13% | 227.006,00 |
| 19.12.2023 | 19,18 | 19,56 | 19,01 | 19,46 | 2,05% | 220.777,00 |
| 18.12.2023 | 19,42 | 19,50 | 19,05 | 19,07 | -1,65% | 204.091,00 |
| 15.12.2023 | 20,14 | 20,23 | 19,21 | 19,39 | -2,66% | 432.474,00 |
| 14.12.2023 | 20,06 | 20,62 | 19,62 | 19,92 | 1,27% | 276.553,00 |
| 13.12.2023 | 18,53 | 19,74 | 18,25 | 19,67 | 5,92% | 266.537,00 |
| 12.12.2023 | 18,87 | 18,87 | 18,41 | 18,57 | -2,26% | 349.709,00 |
| 11.12.2023 | 19,48 | 19,59 | 18,86 | 19,00 | -1,81% | 299.216,00 |
| 08.12.2023 | 19,46 | 19,49 | 19,05 | 19,35 | -0,67% | 207.772,00 |
| 07.12.2023 | 19,35 | 19,53 | 19,25 | 19,48 | 0,26% | 231.534,00 |
| 06.12.2023 | 19,90 | 19,99 | 19,37 | 19,43 | -0,97% | 258.124,00 |
| 05.12.2023 | 19,92 | 19,92 | 19,52 | 19,62 | -2,80% | 220.595,00 |
| 04.12.2023 | 21,00 | 21,49 | 20,07 | 20,19 | -4,52% | 393.307,00 |
| 01.12.2023 | 20,00 | 21,35 | 19,66 | 21,14 | 11,85% | 941.045,00 |
| 30.11.2023 | 19,20 | 19,54 | 18,83 | 18,90 | -0,58% | 925.451,00 |
| 29.11.2023 | 18,59 | 19,11 | 18,59 | 19,01 | 3,48% | 177.320,00 |
| 28.11.2023 | 18,30 | 18,53 | 17,79 | 18,37 | -0,33% | 200.283,00 |
| 27.11.2023 | 18,28 | 18,51 | 18,26 | 18,43 | 0,71% | 174.497,00 |