Echtzeit-Aktienkurs Zumiez Inc.
Bid:
Ask:
Aktienkurse zur Zumiez Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 0,00 | 44,98 | 0,00 | 44,97 | -3,34% | - |
25.02.2021 | 46,63 | 46,64 | 46,51 | 46,53 | -3,32% | - |
24.02.2021 | 47,94 | 48,13 | 47,94 | 48,13 | 2,73% | - |
23.02.2021 | 46,68 | 46,98 | 45,74 | 46,85 | -2,06% | - |
22.02.2021 | 46,65 | 48,05 | 46,26 | 47,83 | 3,94% | - |
19.02.2021 | 46,10 | 46,39 | 45,75 | 46,02 | 1,66% | - |
18.02.2021 | 45,23 | 45,52 | 44,41 | 45,27 | -0,96% | - |
17.02.2021 | 45,98 | 45,99 | 45,71 | 45,71 | -1,60% | - |
16.02.2021 | 47,35 | 47,46 | 46,10 | 46,45 | -1,11% | - |
12.02.2021 | 47,04 | 47,23 | 46,29 | 46,97 | -1,93% | - |
11.02.2021 | 47,45 | 47,93 | 46,58 | 47,90 | 2,22% | - |
10.02.2021 | 46,93 | 47,63 | 46,53 | 46,86 | -0,59% | - |
09.02.2021 | 47,64 | 47,86 | 46,85 | 47,14 | -1,78% | - |
08.02.2021 | 47,29 | 48,13 | 46,87 | 47,99 | 3,65% | - |
05.02.2021 | 46,00 | 46,56 | 45,52 | 46,30 | -0,34% | - |
04.02.2021 | 46,60 | 46,60 | 46,45 | 46,46 | 4,12% | - |
03.02.2021 | 43,60 | 44,73 | 43,39 | 44,62 | 2,34% | - |
02.02.2021 | 42,84 | 43,96 | 42,76 | 43,60 | 2,78% | - |
01.02.2021 | 42,48 | 42,80 | 41,75 | 42,42 | -1,75% | - |
29.01.2021 | 44,14 | 44,67 | 42,52 | 43,18 | -0,01% | - |
28.01.2021 | 43,11 | 44,88 | 0,00 | 43,18 | 2,12% | - |
27.01.2021 | 42,46 | 43,00 | 41,28 | 42,29 | -3,66% | - |
26.01.2021 | 44,27 | 44,58 | 43,52 | 43,89 | -2,09% | - |
25.01.2021 | 45,92 | 46,24 | 44,16 | 44,83 | 1,84% | - |
22.01.2021 | 42,46 | 44,15 | 42,46 | 44,02 | 1,52% | - |
21.01.2021 | 43,11 | 43,82 | 42,90 | 43,36 | 0,83% | - |
20.01.2021 | 43,65 | 44,28 | 42,31 | 43,00 | -4,05% | - |
19.01.2021 | 44,58 | 44,94 | 44,05 | 44,82 | -0,42% | - |
15.01.2021 | 44,76 | 45,48 | 44,40 | 45,01 | 0,59% | - |
14.01.2021 | 45,27 | 45,48 | 44,42 | 44,74 | 2,36% | - |
13.01.2021 | 43,25 | 44,52 | 43,19 | 43,71 | 0,29% | - |
12.01.2021 | 44,20 | 44,38 | 43,49 | 43,59 | 1,99% | - |
11.01.2021 | 41,81 | 42,97 | 41,69 | 42,74 | 6,85% | - |
08.01.2021 | 39,49 | 40,78 | 39,49 | 40,00 | 1,60% | - |
07.01.2021 | 39,45 | 39,64 | 38,75 | 39,37 | 0,18% | - |
06.01.2021 | 38,25 | 39,31 | 0,00 | 39,30 | 8,84% | - |
05.01.2021 | 36,00 | 36,40 | 35,95 | 36,11 | 1,18% | - |
04.01.2021 | 36,21 | 36,42 | 35,53 | 35,69 | -3,16% | - |
31.12.2020 | 36,86 | 37,17 | 36,05 | 36,85 | 0,71% | - |
30.12.2020 | 37,02 | 37,27 | 36,58 | 36,59 | -0,15% | - |
29.12.2020 | 36,65 | 36,65 | 36,64 | 36,65 | -1,68% | - |
28.12.2020 | 36,83 | 37,95 | 36,66 | 37,27 | 1,44% | - |
24.12.2020 | 36,55 | 37,30 | 35,91 | 36,74 | -0,04% | - |
23.12.2020 | 36,34 | 36,90 | 35,79 | 36,76 | 1,13% | - |
22.12.2020 | 36,42 | 36,73 | 35,72 | 36,35 | -0,81% | - |
21.12.2020 | 36,85 | 37,33 | 36,46 | 36,64 | -3,62% | - |
18.12.2020 | 38,34 | 39,07 | 37,83 | 38,02 | -0,45% | - |
17.12.2020 | 38,03 | 38,43 | 37,38 | 38,19 | 1,38% | - |
16.12.2020 | 37,76 | 38,08 | 37,47 | 37,67 | -0,65% | - |
15.12.2020 | 38,09 | 38,49 | 37,70 | 37,91 | 0,73% | - |
14.12.2020 | 37,83 | 38,15 | 37,51 | 37,64 | 1,90% | - |
11.12.2020 | 36,58 | 37,16 | 36,46 | 36,94 | -0,67% | - |
10.12.2020 | 37,25 | 37,91 | 36,96 | 37,19 | -0,13% | - |
09.12.2020 | 37,43 | 37,64 | 36,81 | 37,24 | 0,57% | - |
08.12.2020 | 37,25 | 37,71 | 36,31 | 37,03 | -1,12% | - |
07.12.2020 | 36,91 | 38,19 | 36,78 | 37,45 | 2,25% | - |
04.12.2020 | 35,76 | 36,91 | 34,87 | 36,62 | -4,67% | - |
03.12.2020 | 38,18 | 40,70 | 36,66 | 38,42 | 2,22% | - |
02.12.2020 | 37,01 | 38,16 | 36,96 | 37,58 | 0,55% | - |
01.12.2020 | 37,73 | 38,11 | 37,14 | 37,38 | -1,99% | - |
30.11.2020 | 35,32 | 38,14 | 33,10 | 38,14 | 3,30% | - |
27.11.2020 | 37,97 | 38,16 | 36,83 | 36,92 | 2,94% | - |
25.11.2020 | 35,96 | 36,99 | 35,79 | 35,86 | -2,69% | - |
24.11.2020 | 36,15 | 37,51 | 36,09 | 36,85 | 1,96% | - |
23.11.2020 | 35,62 | 36,23 | 35,49 | 36,14 | 4,12% | - |
20.11.2020 | 34,43 | 34,89 | 34,04 | 34,71 | 1,08% | - |
19.11.2020 | 33,99 | 35,68 | 33,44 | 34,34 | 1,09% | - |
18.11.2020 | 34,08 | 34,80 | 33,90 | 33,97 | 0,97% | - |
17.11.2020 | 33,46 | 33,65 | 33,02 | 33,65 | 1,08% | - |
16.11.2020 | 33,32 | 33,45 | 32,61 | 33,29 | 2,51% | - |
13.11.2020 | 32,22 | 32,74 | 31,66 | 32,47 | 1,60% | - |
12.11.2020 | 32,14 | 33,11 | 31,75 | 31,96 | -3,49% | - |
11.11.2020 | 33,28 | 33,69 | 33,11 | 33,12 | -4,72% | - |
10.11.2020 | 35,33 | 35,41 | 34,33 | 34,76 | -1,32% | - |
09.11.2020 | 33,78 | 35,30 | 32,83 | 35,22 | 17,62% | - |
06.11.2020 | 30,33 | 30,67 | 29,89 | 29,95 | -1,37% | - |
05.11.2020 | 29,61 | 30,74 | 29,54 | 30,36 | 4,15% | - |
04.11.2020 | 29,60 | 29,92 | 28,96 | 29,15 | -3,44% | - |
03.11.2020 | 30,06 | 30,24 | 29,39 | 30,19 | 3,34% | - |
02.11.2020 | 28,52 | 29,37 | 28,52 | 29,22 | 4,75% | - |
30.10.2020 | 29,17 | 29,30 | 0,00 | 27,89 | -4,71% | - |
29.10.2020 | 28,97 | 29,83 | 28,73 | 29,27 | 0,79% | - |
28.10.2020 | 29,43 | 29,84 | 28,95 | 29,04 | -5,39% | - |
27.10.2020 | 30,70 | 30,70 | 30,70 | 30,70 | -0,34% | - |
26.10.2020 | 30,55 | 30,86 | 30,28 | 30,80 | -1,09% | - |
23.10.2020 | 30,75 | 31,33 | 30,50 | 31,14 | 0,68% | - |
22.10.2020 | 30,10 | 31,09 | 29,59 | 30,93 | 1,49% | - |
21.10.2020 | 30,35 | 30,82 | 29,97 | 30,48 | 0,73% | - |
20.10.2020 | 31,85 | 32,08 | 30,26 | 30,26 | -2,86% | - |
19.10.2020 | 32,30 | 32,59 | 30,98 | 31,15 | -4,17% | - |
16.10.2020 | 32,54 | 33,09 | 32,26 | 32,50 | 1,72% | - |
15.10.2020 | 32,20 | 32,98 | 31,85 | 31,95 | -2,70% | - |
14.10.2020 | 32,08 | 32,91 | 31,78 | 32,84 | 3,86% | - |
13.10.2020 | 31,12 | 31,64 | 30,72 | 31,62 | 1,04% | - |
12.10.2020 | 30,95 | 31,78 | 30,95 | 31,29 | 0,21% | - |
09.10.2020 | 31,58 | 31,87 | 31,07 | 31,23 | 0,86% | - |
08.10.2020 | 30,63 | 31,19 | 30,43 | 30,96 | 2,70% | - |
07.10.2020 | 29,54 | 30,24 | 29,28 | 30,15 | 5,02% | - |
06.10.2020 | 28,82 | 29,84 | 28,38 | 28,71 | -0,36% | - |
05.10.2020 | 28,73 | 28,81 | 28,70 | 28,81 | 2,24% | - |