15,850€
-0,94%
Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,00 | 16,35 | 15,70 | 15,85 | -0,94% | - |
| 02.05.2024 | 16,10 | 16,25 | 15,95 | 16,00 | -0,62% | - |
| 30.04.2024 | 15,80 | 16,20 | 15,55 | 16,10 | 1,90% | - |
| 29.04.2024 | 15,80 | 16,05 | 15,75 | 15,80 | -0,32% | - |
| 26.04.2024 | 15,80 | 16,40 | 15,65 | 15,85 | -0,31% | - |
| 25.04.2024 | 16,10 | 16,30 | 15,65 | 15,90 | -0,93% | - |
| 24.04.2024 | 15,75 | 16,35 | 15,40 | 16,05 | 1,58% | - |
| 23.04.2024 | 14,90 | 16,05 | 14,80 | 15,80 | 6,04% | - |
| 22.04.2024 | 14,35 | 14,90 | 14,20 | 14,90 | 4,20% | - |
| 19.04.2024 | 13,40 | 14,30 | 13,35 | 14,30 | 5,93% | - |
| 18.04.2024 | 12,90 | 13,50 | 12,90 | 13,50 | 4,65% | - |
| 17.04.2024 | 13,45 | 13,55 | 12,90 | 12,90 | -3,01% | - |
| 16.04.2024 | 13,45 | 13,55 | 13,10 | 13,30 | -1,12% | - |
| 15.04.2024 | 13,40 | 13,90 | 13,30 | 13,45 | -2,54% | - |
| 12.04.2024 | 13,85 | 14,00 | 13,60 | 13,80 | -0,72% | - |
| 11.04.2024 | 13,55 | 13,90 | 13,20 | 13,90 | 2,96% | - |
| 10.04.2024 | 13,55 | 13,70 | 13,00 | 13,50 | -0,74% | - |
| 09.04.2024 | 13,05 | 13,80 | 13,00 | 13,60 | 4,21% | - |
| 08.04.2024 | 13,15 | 13,30 | 13,00 | 13,05 | -0,38% | - |
| 05.04.2024 | 13,05 | 13,20 | 12,90 | 13,10 | 0,38% | - |
| 04.04.2024 | 13,25 | 13,65 | 13,00 | 13,05 | -1,51% | - |
| 03.04.2024 | 13,45 | 13,45 | 13,10 | 13,25 | 0,00% | - |
| 02.04.2024 | 14,00 | 14,00 | 13,10 | 13,25 | -5,69% | - |
| 28.03.2024 | 13,65 | 14,10 | 13,50 | 14,05 | 2,55% | - |
| 27.03.2024 | 13,35 | 13,70 | 13,30 | 13,70 | 2,62% | - |
| 26.03.2024 | 13,50 | 13,50 | 13,10 | 13,35 | -1,11% | - |
| 25.03.2024 | 13,50 | 13,55 | 13,00 | 13,50 | -0,37% | - |
| 22.03.2024 | 13,55 | 13,90 | 13,25 | 13,55 | 0,00% | - |
| 21.03.2024 | 13,30 | 13,90 | 13,30 | 13,55 | 0,00% | - |
| 20.03.2024 | 13,20 | 13,60 | 12,90 | 13,55 | 3,04% | - |
| 19.03.2024 | 12,25 | 13,20 | 12,25 | 13,15 | 7,35% | - |
| 18.03.2024 | 12,70 | 12,70 | 11,95 | 12,25 | -2,00% | - |
| 15.03.2024 | 12,75 | 13,55 | 11,85 | 12,50 | -1,96% | - |
| 14.03.2024 | 14,40 | 14,40 | 12,10 | 12,75 | -9,89% | - |
| 13.03.2024 | 14,20 | 14,60 | 14,05 | 14,15 | -0,35% | - |
| 12.03.2024 | 14,50 | 14,50 | 14,10 | 14,20 | -2,07% | - |
| 11.03.2024 | 14,80 | 15,05 | 14,40 | 14,50 | -2,03% | - |
| 08.03.2024 | 14,70 | 15,30 | 14,65 | 14,80 | 0,68% | - |
| 07.03.2024 | 15,00 | 15,25 | 14,65 | 14,70 | -2,00% | - |
| 06.03.2024 | 15,10 | 15,80 | 14,70 | 15,00 | -0,99% | - |
| 05.03.2024 | 15,60 | 15,65 | 15,10 | 15,15 | -2,88% | - |
| 04.03.2024 | 15,80 | 16,35 | 15,55 | 15,60 | -3,70% | - |
| 01.03.2024 | 15,90 | 16,40 | 15,90 | 16,20 | -0,61% | - |
| 29.02.2024 | 15,90 | 16,45 | 15,85 | 16,30 | 2,52% | - |
| 28.02.2024 | 16,30 | 16,40 | 15,90 | 15,90 | -2,45% | - |
| 27.02.2024 | 15,95 | 16,35 | 15,85 | 16,30 | 1,88% | - |
| 26.02.2024 | 16,10 | 16,25 | 15,85 | 16,00 | -0,62% | - |
| 23.02.2024 | 15,80 | 16,25 | 15,30 | 16,10 | 1,90% | - |
| 22.02.2024 | 16,00 | 16,25 | 15,55 | 15,80 | -1,25% | - |
| 21.02.2024 | 16,65 | 16,65 | 15,95 | 16,00 | -3,90% | - |
| 20.02.2024 | 17,00 | 17,00 | 16,50 | 16,65 | -2,06% | - |
| 19.02.2024 | 17,00 | 17,05 | 16,90 | 17,00 | 0,00% | - |
| 16.02.2024 | 17,20 | 17,25 | 16,85 | 17,00 | -0,87% | - |
| 15.02.2024 | 16,80 | 17,25 | 16,75 | 17,15 | 2,08% | - |
| 14.02.2024 | 16,70 | 17,30 | 16,45 | 16,80 | 0,60% | - |
| 13.02.2024 | 17,65 | 17,65 | 16,55 | 16,70 | -5,65% | - |
| 12.02.2024 | 17,00 | 17,85 | 16,80 | 17,70 | 4,12% | - |
| 09.02.2024 | 16,70 | 17,15 | 16,55 | 17,00 | 1,80% | - |
| 08.02.2024 | 16,10 | 16,75 | 16,00 | 16,70 | 3,73% | - |
| 07.02.2024 | 16,40 | 16,45 | 16,05 | 16,10 | -1,83% | - |
| 06.02.2024 | 16,00 | 16,40 | 15,90 | 16,40 | 1,86% | - |
| 05.02.2024 | 16,40 | 16,45 | 15,85 | 16,10 | -1,83% | - |
| 02.02.2024 | 16,50 | 16,55 | 16,15 | 16,40 | 0,00% | - |
| 01.02.2024 | 15,90 | 16,55 | 15,85 | 16,40 | 2,82% | - |
| 31.01.2024 | 16,20 | 16,55 | 15,85 | 15,95 | -2,74% | - |
| 30.01.2024 | 16,20 | 16,60 | 16,15 | 16,40 | -0,61% | - |
| 29.01.2024 | 16,30 | 16,75 | 16,15 | 16,50 | 0,61% | - |
| 26.01.2024 | 16,60 | 17,05 | 16,35 | 16,40 | -1,20% | - |
| 25.01.2024 | 16,10 | 16,95 | 16,10 | 16,60 | 1,22% | - |
| 24.01.2024 | 16,40 | 16,60 | 16,25 | 16,40 | 0,00% | - |
| 23.01.2024 | 16,40 | 16,95 | 16,35 | 16,40 | -0,61% | - |
| 22.01.2024 | 16,00 | 16,55 | 15,95 | 16,50 | 3,13% | - |
| 19.01.2024 | 16,20 | 16,75 | 15,90 | 16,00 | -0,62% | - |
| 18.01.2024 | 16,30 | 16,75 | 15,95 | 16,10 | -1,23% | - |
| 17.01.2024 | 16,40 | 16,45 | 16,15 | 16,30 | -0,61% | - |
| 16.01.2024 | 16,60 | 17,00 | 16,20 | 16,40 | -1,20% | - |
| 15.01.2024 | 16,50 | 16,60 | 16,45 | 16,60 | 0,00% | - |
| 12.01.2024 | 16,80 | 17,15 | 16,50 | 16,60 | -1,19% | - |
| 11.01.2024 | 17,10 | 17,20 | 16,55 | 16,80 | -1,75% | - |
| 10.01.2024 | 16,30 | 17,15 | 16,30 | 17,10 | 3,64% | - |
| 09.01.2024 | 16,80 | 17,15 | 16,25 | 16,50 | -1,79% | - |
| 08.01.2024 | 16,70 | 17,15 | 16,55 | 16,80 | 0,00% | - |
| 05.01.2024 | 17,00 | 17,30 | 16,45 | 16,80 | -1,18% | - |
| 04.01.2024 | 17,30 | 17,50 | 16,75 | 17,00 | -2,30% | - |
| 03.01.2024 | 18,45 | 18,70 | 17,30 | 17,40 | -5,69% | - |
| 02.01.2024 | 18,55 | 18,95 | 18,25 | 18,45 | -0,54% | - |
| 29.12.2023 | 18,55 | 18,55 | 18,20 | 18,55 | 0,54% | - |
| 28.12.2023 | 18,00 | 18,65 | 17,90 | 18,45 | 2,79% | - |
| 27.12.2023 | 17,90 | 18,10 | 17,75 | 17,95 | 0,28% | - |
| 22.12.2023 | 17,85 | 18,05 | 17,50 | 17,90 | 0,28% | - |
| 21.12.2023 | 17,20 | 17,85 | 17,20 | 17,85 | 3,18% | - |
| 20.12.2023 | 17,70 | 17,95 | 17,25 | 17,30 | -2,54% | - |
| 19.12.2023 | 17,45 | 17,85 | 17,45 | 17,75 | 1,43% | - |
| 18.12.2023 | 17,80 | 18,00 | 17,45 | 17,50 | -1,96% | - |
| 15.12.2023 | 18,60 | 18,60 | 17,65 | 17,85 | -1,65% | - |
| 14.12.2023 | 18,10 | 18,85 | 17,85 | 18,15 | 0,28% | - |
| 13.12.2023 | 17,25 | 18,15 | 16,95 | 18,10 | 5,23% | - |
| 12.12.2023 | 17,60 | 17,75 | 17,05 | 17,20 | -2,27% | - |
| 11.12.2023 | 18,05 | 18,25 | 17,55 | 17,60 | -1,95% | - |
| 08.12.2023 | 18,05 | 18,35 | 17,75 | 17,95 | -0,28% | - |