14,300€
10,85%
Echtzeit-Aktienkurs Zumiez
Bid:
Ask:
Aktienkurse zur Zumiez Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 18.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 17.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 16.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 15.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 12.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 11.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 10.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 09.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 08.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 20,00 |
| 05.04.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | 540,00 |
| 04.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 03.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 02.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 28.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 27.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 26.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 25.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 22.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 21.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 20.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 7,38% | - |
| 19.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 18.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 15.03.2024 | 12,70 | 13,20 | 11,85 | 12,30 | -10,87% | - |
| 14.03.2024 | 14,10 | 14,30 | 13,60 | 13,80 | -1,43% | - |
| 13.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 12.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 11.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 08.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 07.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 06.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 05.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 04.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,15% | - |
| 01.03.2024 | 16,35 | 16,45 | 16,05 | 16,25 | 4,17% | - |
| 29.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 28.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | - |
| 27.02.2024 | 15,85 | 16,35 | 15,85 | 16,25 | 2,85% | - |
| 26.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 23.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 22.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 21.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 20.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 19.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 16.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 15.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 14.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -5,17% | - |
| 13.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 12.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 09.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
| 08.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 07.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 06.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 05.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 02.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 01.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 31.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 30.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 29.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 26.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 25.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 24.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 23.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 22.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 19.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 18.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 17.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 16.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 15.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 12.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 11.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 10.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 09.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 08.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 05.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 04.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -6,01% | - |
| 03.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 02.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 29.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 28.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 27.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 22.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 21.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 20.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 19.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 18.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 15.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 14.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 5,26% | - |
| 13.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 12.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 11.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 08.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 07.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 06.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 05.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | - |
| 04.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 10,29% | - |
| 01.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 30.11.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
| 29.11.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 28.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 27.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |