20,795$
0,12%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 20,66 | 20,93 | 20,55 | 20,80 | 0,14% | 1.749.173,00 |
| 05.11.2026 | 21,12 | 21,38 | 20,74 | 20,77 | 0,97% | 3.020.646,00 |
| 04.11.2026 | 20,39 | 20,74 | 20,21 | 20,57 | 1,63% | 1.548.061,00 |
| 03.11.2026 | 20,40 | 20,47 | 20,22 | 20,24 | -0,54% | 1.639.382,00 |
| 02.11.2026 | 20,07 | 20,39 | 20,07 | 20,35 | 0,99% | 1.567.834,00 |
| 30.10.2026 | 20,02 | 20,26 | 20,02 | 20,15 | 1,36% | 1.460.255,00 |
| 29.10.2026 | 19,86 | 19,94 | 19,78 | 19,88 | 0,66% | 1.959.478,00 |
| 28.10.2026 | 20,03 | 20,11 | 19,72 | 19,75 | -1,50% | 2.045.351,00 |
| 27.10.2026 | 20,05 | 20,07 | 19,89 | 20,05 | 0,35% | 1.616.623,00 |
| 26.10.2026 | 19,97 | 20,10 | 19,95 | 19,98 | 0,65% | 1.525.208,00 |
| 23.10.2026 | 20,23 | 20,23 | 19,85 | 19,85 | -1,05% | 1.650.769,00 |
| 22.10.2026 | 19,88 | 20,09 | 19,80 | 20,06 | 0,96% | 2.165.453,00 |
| 21.10.2026 | 19,95 | 20,01 | 19,79 | 19,87 | -1,73% | 1.450.581,00 |
| 20.10.2026 | 20,24 | 20,31 | 20,16 | 20,22 | 0,80% | 2.211.077,00 |
| 19.10.2026 | 20,29 | 20,30 | 20,00 | 20,06 | -0,55% | 1.274.967,00 |
| 16.10.2026 | 20,23 | 20,23 | 20,02 | 20,17 | 0,75% | 1.592.540,00 |
| 15.10.2026 | 19,91 | 20,19 | 19,87 | 20,02 | -1,67% | 3.076.349,00 |
| 14.10.2026 | 20,66 | 20,66 | 20,24 | 20,36 | -1,50% | 2.349.896,00 |
| 13.10.2026 | 20,70 | 20,77 | 20,58 | 20,67 | 1,08% | 1.928.523,00 |
| 12.10.2026 | 20,31 | 20,53 | 20,23 | 20,45 | 1,49% | 2.698.744,00 |
| 09.10.2026 | 20,03 | 20,28 | 20,00 | 20,15 | 1,26% | 1.467.689,00 |
| 08.10.2026 | 19,53 | 19,90 | 19,53 | 19,90 | 0,51% | 1.855.098,00 |
| 07.10.2026 | 19,67 | 19,85 | 19,67 | 19,80 | 0,61% | 2.275.716,00 |
| 06.10.2026 | 19,64 | 19,78 | 19,61 | 19,68 | -0,10% | 2.359.929,00 |
| 05.10.2026 | 19,49 | 19,72 | 19,41 | 19,70 | 1,03% | 1.580.562,00 |
| 02.10.2026 | 19,45 | 19,57 | 19,38 | 19,50 | 0,57% | 1.985.754,00 |
| 01.10.2026 | 19,45 | 19,54 | 19,38 | 19,39 | -0,15% | 2.962.712,00 |
| 30.09.2026 | 19,34 | 19,57 | 19,34 | 19,42 | -0,92% | 2.453.064,00 |
| 29.09.2026 | 19,65 | 19,68 | 19,34 | 19,60 | -0,36% | 2.461.114,00 |
| 28.09.2026 | 19,65 | 19,75 | 19,57 | 19,67 | 0,92% | 4.323.741,00 |
| 25.09.2026 | 19,46 | 19,53 | 19,39 | 19,49 | 0,10% | 2.921.753,00 |
| 24.09.2026 | 19,85 | 19,89 | 19,43 | 19,47 | -0,71% | 5.709.836,00 |
| 23.09.2026 | 19,76 | 19,77 | 19,54 | 19,61 | -1,16% | 3.218.952,00 |
| 22.09.2026 | 19,80 | 19,99 | 19,67 | 19,84 | 2,01% | 5.075.047,00 |
| 21.09.2026 | 20,03 | 20,09 | 18,95 | 19,45 | -7,20% | 11.568.281,00 |
| 18.09.2026 | 20,94 | 21,04 | 20,79 | 20,96 | 0,48% | 1.633.696,00 |
| 17.09.2026 | 20,60 | 20,95 | 20,59 | 20,86 | 3,22% | 2.400.892,00 |
| 16.09.2026 | 20,39 | 20,46 | 20,18 | 20,21 | -1,03% | 2.153.969,00 |
| 15.09.2026 | 20,66 | 20,75 | 20,41 | 20,42 | -2,30% | 2.233.046,00 |
| 14.09.2026 | 20,64 | 20,99 | 20,64 | 20,90 | 1,41% | 2.520.353,00 |
| 11.09.2026 | 20,71 | 20,89 | 20,55 | 20,61 | -1,15% | 2.256.461,00 |
| 10.09.2026 | 20,96 | 21,11 | 20,70 | 20,85 | 0,63% | 2.786.095,00 |
| 09.09.2026 | 20,83 | 20,91 | 20,66 | 20,72 | -0,58% | 1.461.525,00 |
| 08.09.2026 | 20,78 | 20,94 | 20,72 | 20,84 | -0,53% | 2.125.221,00 |