Zumiez Inc. ZUMZ
NASDAQ · Vereinigte Staaten · Einzelhandel
$13,39-0,01 (-0,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,38 | -0,15 % | $13,38 | $13,70 | $13,31 | 359,33K |
| 2026-09-30 | $13,40 | -2,76 % | $13,88 | $13,88 | $13,35 | 293,50K |
| 2026-09-29 | $13,78 | -2,55 % | $14,11 | $14,19 | $13,65 | 269,60K |
| 2026-09-28 | $14,14 | +6,24 % | $13,18 | $14,53 | $13,07 | 785,90K |
| 2026-09-25 | $13,31 | -0,97 % | $13,45 | $13,56 | $13,26 | 178,50K |
| 2026-09-24 | $13,44 | -2,25 % | $13,78 | $13,90 | $13,43 | 243,60K |
| 2026-09-23 | $13,75 | -5,04 % | $14,42 | $14,59 | $13,68 | 282,70K |
| 2026-09-22 | $14,48 | +4,47 % | $14,07 | $14,54 | $14,07 | 369,40K |
| 2026-09-21 | $13,86 | +5,00 % | $13,25 | $14,05 | $13,23 | 404,40K |
| 2026-09-18 | $13,20 | -1,93 % | $13,33 | $13,51 | $13,07 | 670,60K |
| 2026-09-17 | $13,46 | +0,60 % | $13,62 | $13,64 | $13,39 | 407,10K |
| 2026-09-16 | $13,38 | -1,83 % | $13,79 | $13,94 | $13,24 | 308,10K |
| 2026-09-15 | $13,63 | -5,22 % | $14,36 | $14,36 | $13,51 | 430,00K |
| 2026-09-14 | $14,38 | -1,17 % | $14,34 | $14,54 | $13,64 | 856,10K |
| 2026-09-11 | $14,55 | -12,93 % | $14,07 | $14,58 | $13,84 | 1,23M |
| 2026-09-10 | $16,71 | -4,79 % | $17,48 | $17,52 | $16,37 | 429,70K |
| 2026-09-09 | $17,55 | -0,85 % | $17,64 | $17,86 | $17,45 | 158,10K |
| 2026-09-08 | $17,70 | -1,83 % | $17,98 | $18,17 | $17,51 | 131,40K |
| 2026-09-04 | $18,03 | +1,86 % | $17,67 | $18,09 | $17,54 | 167,50K |
| 2026-09-03 | $17,70 | -2,53 % | $18,42 | $18,52 | $17,60 | 165,40K |
| 2026-09-02 | $18,16 | +1,91 % | $17,91 | $18,50 | $17,91 | 198,40K |
| 2026-09-01 | $17,82 | -0,45 % | $17,66 | $17,92 | $17,42 | 199,60K |
| 2026-08-31 | $17,90 | -1,54 % | $18,12 | $18,12 | $17,56 | 302,70K |
| 2026-08-28 | $18,18 | +3,06 % | $17,72 | $18,36 | $17,72 | 209,70K |
| 2026-08-27 | $17,64 | -4,39 % | $18,37 | $18,40 | $17,58 | 215,20K |
| 2026-08-26 | $18,45 | 0,00 % | $18,54 | $18,94 | $18,34 | 247,40K |
| 2026-08-25 | $18,45 | -0,32 % | $18,52 | $18,66 | $18,05 | 168,00K |
| 2026-08-24 | $18,51 | +1,31 % | $18,26 | $18,82 | $18,26 | 151,20K |
| 2026-08-21 | $18,27 | +4,58 % | $17,68 | $18,29 | $17,68 | 188,50K |
| 2026-08-20 | $17,47 | -4,48 % | $18,00 | $18,01 | $17,26 | 239,70K |
| 2026-08-19 | $18,29 | +1,33 % | $18,26 | $18,53 | $18,26 | 159,90K |
| 2026-08-18 | $18,05 | +0,17 % | $18,07 | $18,41 | $17,90 | 199,50K |
| 2026-08-17 | $18,02 | -3,33 % | $18,47 | $18,53 | $17,91 | 181,40K |
| 2026-08-14 | $18,64 | -1,38 % | $18,95 | $18,95 | $18,56 | 141,50K |
| 2026-08-13 | $18,90 | +0,43 % | $19,04 | $19,32 | $18,70 | 155,00K |
| 2026-08-12 | $18,82 | -1,36 % | $19,16 | $19,29 | $18,79 | 168,20K |
| 2026-08-11 | $19,08 | -2,30 % | $19,63 | $19,83 | $18,78 | 219,10K |
| 2026-08-10 | $19,53 | -2,88 % | $20,05 | $20,31 | $19,53 | 425,80K |
| 2026-08-07 | $20,11 | +2,34 % | $19,72 | $20,27 | $19,52 | 151,60K |
| 2026-08-06 | $19,65 | +0,36 % | $19,75 | $20,09 | $19,59 | 179,40K |
| 2026-08-05 | $19,58 | -1,81 % | $19,78 | $20,04 | $19,18 | 720,10K |
| 2026-08-04 | $19,94 | -2,59 % | $20,52 | $20,67 | $19,92 | 232,90K |
| 2026-08-03 | $20,47 | +4,07 % | $19,99 | $20,60 | $19,97 | 180,00K |
| 2026-07-31 | $19,67 | -0,66 % | $20,01 | $20,01 | $19,38 | 190,10K |
| 2026-07-30 | $19,80 | +1,28 % | $19,65 | $20,06 | $19,41 | 182,50K |
| 2026-07-29 | $19,55 | -4,87 % | $20,33 | $20,53 | $19,42 | 247,90K |
| 2026-07-28 | $20,55 | +5,60 % | $19,66 | $20,62 | $19,65 | 211,20K |
| 2026-07-27 | $19,46 | +2,75 % | $19,23 | $19,64 | $19,05 | 427,10K |
| 2026-07-24 | $18,94 | +0,80 % | $18,92 | $19,22 | $18,66 | 316,70K |
| 2026-07-23 | $18,79 | -0,48 % | $18,54 | $18,88 | $18,37 | 212,60K |
| 2026-07-22 | $18,88 | +0,27 % | $18,82 | $19,17 | $18,68 | 204,00K |
| 2026-07-21 | $18,83 | -0,69 % | $18,79 | $19,11 | $18,79 | 183,60K |
| 2026-07-20 | $18,96 | +1,44 % | $18,79 | $19,19 | $18,68 | 142,20K |
| 2026-07-17 | $18,69 | -0,95 % | $18,77 | $19,15 | $18,65 | 157,00K |
| 2026-07-16 | $18,87 | +0,86 % | $18,73 | $19,19 | $18,63 | 214,60K |
| 2026-07-15 | $18,71 | +3,20 % | $18,25 | $18,91 | $18,23 | 159,30K |
| 2026-07-14 | $18,13 | -0,22 % | $18,28 | $18,36 | $17,71 | 191,20K |
| 2026-07-13 | $18,17 | +0,33 % | $18,11 | $18,59 | $18,11 | 201,00K |
| 2026-07-10 | $18,11 | +1,23 % | $17,97 | $18,28 | $17,95 | 217,90K |
| 2026-07-09 | $17,89 | +1,25 % | $17,79 | $18,11 | $17,75 | 185,90K |
| 2026-07-08 | $17,67 | +0,68 % | $17,50 | $17,73 | $17,01 | 224,50K |
| 2026-07-07 | $17,55 | -1,02 % | $17,77 | $18,05 | $17,50 | 177,70K |
| 2026-07-06 | $17,73 | +1,03 % | $17,55 | $17,85 | $17,45 | 157,20K |
| 2026-07-02 | $17,55 | -2,34 % | $17,28 | $18,06 | $16,79 | 357,80K |
| 2026-07-01 | $17,97 | +0,96 % | $17,80 | $18,05 | $17,67 | 222,60K |
| 2026-06-30 | $17,80 | +0,39 % | $17,70 | $17,95 | $17,40 | 214,90K |
| 2026-06-29 | $17,73 | -2,85 % | $18,36 | $18,36 | $17,52 | 165,70K |
| 2026-06-26 | $18,25 | +0,27 % | $18,20 | $18,54 | $18,11 | 375,00K |
| 2026-06-25 | $18,20 | -4,76 % | $18,94 | $19,09 | $18,17 | 182,60K |
| 2026-06-24 | $19,11 | +6,17 % | $18,02 | $19,16 | $18,01 | 245,90K |
| 2026-06-23 | $18,00 | -1,10 % | $17,85 | $18,35 | $17,78 | 249,90K |
| 2026-06-22 | $18,20 | +2,30 % | $17,80 | $18,36 | $17,78 | 327,80K |
| 2026-06-18 | $17,79 | +1,89 % | $17,81 | $18,26 | $17,64 | 405,60K |
| 2026-06-17 | $17,46 | +0,87 % | $17,32 | $17,87 | $17,29 | 301,30K |
| 2026-06-16 | $17,31 | -5,72 % | $18,52 | $18,52 | $17,20 | 303,10K |
| 2026-06-15 | $18,36 | -0,16 % | $18,56 | $19,03 | $18,27 | 222,10K |
| 2026-06-12 | $18,39 | -0,65 % | $18,61 | $18,87 | $18,36 | 212,80K |
| 2026-06-11 | $18,51 | +0,60 % | $18,51 | $19,09 | $18,38 | 300,10K |
| 2026-06-10 | $18,40 | -3,66 % | $18,95 | $19,83 | $18,34 | 219,90K |
| 2026-06-09 | $19,10 | +1,43 % | $18,86 | $19,96 | $18,76 | 256,00K |
| 2026-06-08 | $18,83 | +8,28 % | $17,30 | $19,31 | $17,26 | 380,30K |
| 2026-06-05 | $17,39 | -25,94 % | $15,09 | $19,99 | $15,09 | 1,29M |
| 2026-06-04 | $23,48 | +1,60 % | $23,44 | $23,78 | $23,11 | 234,80K |
| 2026-06-03 | $23,11 | -0,60 % | $23,10 | $23,42 | $22,82 | 135,80K |
| 2026-06-02 | $23,25 | -0,30 % | $23,32 | $23,78 | $22,97 | 184,30K |
| 2026-06-01 | $23,32 | -5,32 % | $24,20 | $24,20 | $23,12 | 152,40K |
| 2026-05-29 | $24,63 | -2,73 % | $25,30 | $25,30 | $24,51 | 138,30K |
| 2026-05-28 | $25,32 | +0,68 % | $25,04 | $25,51 | $25,04 | 119,40K |
| 2026-05-27 | $25,15 | +4,44 % | $24,25 | $25,30 | $24,25 | 122,00K |
| 2026-05-26 | $24,08 | +0,54 % | $24,13 | $24,68 | $23,62 | 109,90K |