19,800€
-1,98%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,50 | 21,90 | 21,20 | 21,60 | 0,93% | 27.648,00 |
| 04.05.2026 | 21,50 | 21,70 | 21,00 | 21,40 | -2,28% | 45,00 |
| 30.04.2026 | 21,10 | 21,90 | 21,10 | 21,90 | 0,46% | 5.198,00 |
| 29.04.2026 | 21,80 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 28.04.2026 | 22,00 | 22,20 | 21,50 | 21,60 | -1,82% | 6.699,00 |
| 27.04.2026 | 21,80 | 22,20 | 21,50 | 22,00 | 0,00% | - |
| 24.04.2026 | 21,90 | 22,40 | 21,70 | 22,00 | 0,92% | - |
| 23.04.2026 | 21,80 | 22,10 | 21,40 | 21,80 | 0,00% | - |
| 22.04.2026 | 21,90 | 22,10 | 21,40 | 21,80 | -0,46% | 700,00 |
| 21.04.2026 | 22,00 | 22,30 | 21,60 | 21,90 | 2,34% | - |
| 20.04.2026 | 21,30 | 21,60 | 21,20 | 21,40 | -1,38% | 228,00 |
| 17.04.2026 | 21,30 | 21,70 | 20,90 | 21,70 | 2,36% | 1.770,00 |
| 16.04.2026 | 21,50 | 21,80 | 21,00 | 21,20 | 0,00% | - |
| 15.04.2026 | 21,40 | 21,80 | 21,00 | 21,20 | 0,00% | 1.610,00 |
| 14.04.2026 | 21,00 | 21,50 | 21,00 | 21,20 | -0,47% | 3.136,00 |
| 13.04.2026 | 21,00 | 21,50 | 21,00 | 21,30 | 0,47% | - |
| 10.04.2026 | 21,00 | 21,40 | 21,00 | 21,20 | 1,92% | 264,00 |
| 09.04.2026 | 20,90 | 21,20 | 20,60 | 20,80 | -0,48% | - |
| 08.04.2026 | 20,60 | 21,10 | 20,00 | 20,90 | 5,03% | - |
| 07.04.2026 | 21,50 | 21,80 | 19,90 | 19,90 | -7,01% | - |
| 02.04.2026 | 20,80 | 21,70 | 20,80 | 21,40 | 0,47% | - |
| 01.04.2026 | 21,50 | 22,00 | 21,10 | 21,30 | -1,84% | - |
| 31.03.2026 | 20,60 | 21,90 | 20,60 | 21,70 | 1,40% | - |
| 30.03.2026 | 21,00 | 21,50 | 20,90 | 21,40 | 2,88% | - |
| 27.03.2026 | 21,10 | 21,40 | 20,70 | 20,80 | -2,80% | - |
| 26.03.2026 | 20,90 | 21,60 | 20,80 | 21,40 | 0,94% | - |
| 25.03.2026 | 21,50 | 21,60 | 20,90 | 21,20 | -2,75% | - |
| 24.03.2026 | 21,50 | 22,20 | 21,20 | 21,80 | 0,00% | 5.000,00 |
| 23.03.2026 | 21,00 | 21,90 | 20,90 | 21,80 | 3,81% | - |
| 20.03.2026 | 21,30 | 22,00 | 21,00 | 21,00 | -2,78% | - |
| 19.03.2026 | 21,90 | 22,40 | 20,90 | 21,60 | -1,37% | 840,00 |
| 18.03.2026 | 21,50 | 22,80 | 21,30 | 21,90 | 6,31% | 1.116,00 |
| 17.03.2026 | 20,30 | 20,80 | 19,90 | 20,60 | -0,96% | - |
| 16.03.2026 | 20,90 | 21,60 | 20,60 | 20,80 | -0,95% | - |
| 13.03.2026 | 20,50 | 21,70 | 20,50 | 21,00 | 2,94% | 12.000,00 |
| 12.03.2026 | 20,10 | 20,50 | 19,90 | 20,40 | 0,00% | - |
| 11.03.2026 | 20,25 | 20,50 | 19,70 | 20,40 | 2,00% | - |
| 10.03.2026 | 19,90 | 20,40 | 19,80 | 20,00 | 1,01% | 50,00 |
| 09.03.2026 | 19,55 | 19,95 | 19,50 | 19,80 | 1,02% | 286,00 |
| 06.03.2026 | 19,80 | 20,20 | 19,35 | 19,60 | 1,55% | - |
| 05.03.2026 | 19,70 | 19,90 | 19,25 | 19,30 | -1,53% | 754,00 |
| 04.03.2026 | 19,75 | 20,30 | 19,55 | 19,60 | -2,24% | 6.800,00 |
| 03.03.2026 | 20,00 | 20,60 | 19,80 | 20,05 | -1,72% | - |
| 02.03.2026 | 20,30 | 20,60 | 19,95 | 20,40 | -0,97% | 5.575,00 |
| 27.02.2026 | 20,40 | 20,90 | 20,30 | 20,60 | 0,98% | 230,00 |
| 26.02.2026 | 20,20 | 20,80 | 19,95 | 20,40 | -2,86% | - |
| 25.02.2026 | 21,40 | 21,40 | 20,70 | 21,00 | -1,87% | - |
| 24.02.2026 | 21,40 | 21,50 | 20,60 | 21,40 | 0,00% | - |
| 23.02.2026 | 21,30 | 21,70 | 20,90 | 21,40 | 0,00% | 366,00 |
| 20.02.2026 | 21,30 | 21,70 | 21,10 | 21,40 | -0,93% | 11.600,00 |
| 19.02.2026 | 21,40 | 21,80 | 21,10 | 21,60 | 0,93% | 10.400,00 |
| 18.02.2026 | 21,20 | 21,60 | 20,90 | 21,40 | 0,94% | 561,00 |
| 17.02.2026 | 20,90 | 21,30 | 20,70 | 21,20 | 1,44% | 196,00 |
| 16.02.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 13.02.2026 | 20,70 | 21,00 | 20,40 | 20,80 | 0,97% | 911,00 |
| 12.02.2026 | 20,90 | 21,10 | 20,30 | 20,60 | -1,90% | 384,00 |
| 11.02.2026 | 20,80 | 21,10 | 20,40 | 21,00 | 1,94% | 108,00 |
| 10.02.2026 | 20,20 | 20,80 | 20,15 | 20,60 | 1,98% | 1.750,00 |
| 09.02.2026 | 20,10 | 20,50 | 20,05 | 20,20 | -0,49% | - |
| 06.02.2026 | 20,05 | 20,50 | 19,85 | 20,30 | 1,75% | 280,00 |
| 05.02.2026 | 19,65 | 20,20 | 19,30 | 19,95 | 3,10% | 894,00 |
| 04.02.2026 | 19,40 | 19,65 | 18,85 | 19,35 | 1,57% | 403,00 |
| 03.02.2026 | 18,60 | 19,25 | 18,60 | 19,05 | 1,60% | 252,00 |
| 02.02.2026 | 18,25 | 18,85 | 18,25 | 18,75 | 1,08% | - |
| 30.01.2026 | 18,65 | 18,85 | 18,45 | 18,55 | -0,27% | 324,00 |
| 29.01.2026 | 18,65 | 18,75 | 18,40 | 18,60 | 1,36% | - |
| 28.01.2026 | 18,30 | 18,55 | 18,10 | 18,35 | 1,94% | - |
| 27.01.2026 | 18,15 | 18,30 | 17,90 | 18,00 | -1,10% | - |
| 26.01.2026 | 18,30 | 18,40 | 18,05 | 18,20 | -1,62% | - |
| 23.01.2026 | 19,00 | 19,15 | 18,35 | 18,50 | -2,63% | - |
| 22.01.2026 | 19,05 | 19,10 | 18,70 | 19,00 | -1,04% | - |
| 21.01.2026 | 19,00 | 19,25 | 18,85 | 19,20 | 1,59% | - |
| 20.01.2026 | 19,00 | 19,10 | 18,75 | 18,90 | -0,79% | - |
| 19.01.2026 | 19,05 | 19,10 | 19,00 | 19,05 | -0,78% | - |
| 16.01.2026 | 19,35 | 19,35 | 18,90 | 19,20 | -1,29% | - |
| 15.01.2026 | 19,40 | 19,65 | 19,20 | 19,45 | 0,52% | 248,00 |
| 14.01.2026 | 18,75 | 19,55 | 18,60 | 19,35 | 3,20% | 210,00 |
| 13.01.2026 | 18,70 | 18,95 | 18,55 | 18,75 | 0,27% | 1.022,00 |
| 12.01.2026 | 18,50 | 18,85 | 18,40 | 18,70 | 0,00% | - |
| 09.01.2026 | 18,70 | 18,95 | 18,60 | 18,70 | 0,27% | - |
| 08.01.2026 | 18,50 | 18,85 | 18,35 | 18,65 | 1,91% | - |
| 07.01.2026 | 18,70 | 18,75 | 18,25 | 18,30 | -2,14% | - |
| 06.01.2026 | 18,80 | 19,00 | 18,50 | 18,70 | 1,08% | - |
| 05.01.2026 | 18,55 | 18,75 | 18,25 | 18,50 | 1,09% | - |
| 02.01.2026 | 18,00 | 18,35 | 17,90 | 18,30 | 0,83% | - |
| 30.12.2025 | 18,00 | 18,20 | 17,90 | 18,15 | 0,83% | - |
| 29.12.2025 | 18,10 | 18,20 | 17,90 | 18,00 | -0,83% | 9,00 |
| 23.12.2025 | 18,10 | 18,25 | 18,00 | 18,15 | 0,28% | - |
| 22.12.2025 | 18,15 | 18,35 | 17,85 | 18,10 | -0,55% | - |
| 19.12.2025 | 18,30 | 18,40 | 18,15 | 18,20 | -0,27% | - |
| 18.12.2025 | 18,00 | 18,55 | 17,95 | 18,25 | 0,83% | - |
| 17.12.2025 | 18,00 | 18,25 | 17,75 | 18,10 | 0,84% | - |
| 16.12.2025 | 17,85 | 18,00 | 17,65 | 17,95 | 0,28% | - |
| 15.12.2025 | 18,15 | 18,35 | 17,75 | 17,90 | -2,19% | 6.620,00 |
| 12.12.2025 | 18,50 | 18,60 | 18,15 | 18,30 | 1,67% | - |
| 11.12.2025 | 17,85 | 18,05 | 17,70 | 18,00 | 0,84% | 3.960,00 |
| 10.12.2025 | 18,00 | 18,30 | 17,65 | 17,85 | -0,83% | - |
| 09.12.2025 | 18,00 | 18,20 | 17,90 | 18,00 | -0,55% | - |
| 08.12.2025 | 18,40 | 18,65 | 17,90 | 18,10 | -2,95% | 11.200,00 |
| 05.12.2025 | 18,70 | 19,05 | 18,50 | 18,65 | 3,32% | 730,00 |