ZTO Express (Cayman) Inc. (ADRs)
[WKN: A2DFZG | ISIN: US98980A1051]
Aktienkurse
17,132$ -0,28%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid: Ask:

Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.06.2025 17,37 17,37 17,16 17,16 -0,09% -
02.06.2025 17,38 17,49 17,03 17,18 -2,39% 1.816.100,00
30.05.2025 17,44 17,64 17,32 17,60 -1,46% 5.223.157,00
29.05.2025 17,79 18,06 17,63 17,86 1,88% 3.064.620,00
28.05.2025 17,11 17,64 17,09 17,53 4,59% 4.477.551,00
27.05.2025 16,88 17,04 16,73 16,76 -1,12% 3.232.346,00
23.05.2025 16,90 17,15 16,90 16,95 0,24% 2.450.283,00
22.05.2025 16,83 17,09 16,68 16,91 -0,70% 3.251.163,00
21.05.2025 17,50 17,73 16,95 17,03 -2,69% 5.679.654,00
20.05.2025 18,65 18,76 17,47 17,50 -8,04% 8.753.173,00
19.05.2025 18,95 19,05 18,68 19,03 1,93% 6.392.796,00
16.05.2025 18,81 18,95 18,42 18,67 2,81% 6.560.588,00
15.05.2025 18,33 18,33 18,08 18,16 -3,20% 2.067.840,00
14.05.2025 18,77 18,97 18,60 18,76 1,57% 1.839.389,00
13.05.2025 18,71 18,83 18,41 18,47 -2,79% 1.892.851,00
12.05.2025 19,30 19,35 18,91 19,00 1,50% 6.371.743,00
09.05.2025 18,94 18,98 18,62 18,72 -1,27% 1.470.149,00
08.05.2025 18,97 19,21 18,73 18,96 0,37% 1.693.427,00
07.05.2025 18,56 18,99 18,56 18,89 -1,41% 1.736.563,00
06.05.2025 19,28 19,49 19,10 19,16 1,38% 2.714.089,00
05.05.2025 19,15 19,15 18,69 18,90 -0,42% 1.714.117,00
02.05.2025 19,15 19,20 18,90 18,98 2,82% 1.819.590,00
01.05.2025 18,47 18,55 18,21 18,46 -0,22% 1.088.055,00
30.04.2025 18,45 18,78 18,40 18,50 -1,44% 1.412.588,00
29.04.2025 19,15 19,15 18,77 18,77 -1,98% 3.054.936,00
28.04.2025 19,02 19,29 18,86 19,15 0,42% 1.317.576,00
25.04.2025 18,90 19,12 18,69 19,07 0,37% 1.621.588,00
24.04.2025 18,65 19,27 18,65 19,00 -0,05% 3.414.918,00
23.04.2025 19,25 19,67 18,48 19,01 -0,37% 1.879.586,00
22.04.2025 19,03 19,12 18,83 19,08 1,76% 2.028.844,00
21.04.2025 18,80 18,80 18,48 18,75 -0,32% 1.341.765,00
17.04.2025 18,90 19,43 18,65 18,81 0,27% 1.035.255,00
16.04.2025 18,43 19,00 18,39 18,76 0,05% 3.035.424,00
15.04.2025 18,95 18,95 18,67 18,75 -0,79% 1.306.603,00
14.04.2025 18,56 19,08 18,47 18,90 3,56% 2.999.260,00
11.04.2025 17,68 18,32 17,42 18,25 3,34% 4.922.904,00
10.04.2025 17,94 18,06 17,28 17,66 -1,01% 4.795.690,00
09.04.2025 16,95 18,00 16,88 17,84 8,06% 6.078.705,00
08.04.2025 18,21 18,30 16,34 16,51 -8,38% 5.720.296,00
07.04.2025 18,21 19,22 17,81 18,02 -0,83% 4.546.886,00
04.04.2025 18,42 18,42 17,81 18,17 -4,92% 3.941.469,00
03.04.2025 19,29 19,40 19,07 19,11 -1,90% 1.944.321,00
02.04.2025 19,73 19,82 19,33 19,48 -1,77% 1.940.185,00
01.04.2025 19,98 20,06 19,75 19,83 -0,05% 1.268.696,00
31.03.2025 19,60 19,84 19,47 19,84 0,10% 2.511.102,00
28.03.2025 19,82 20,14 19,78 19,82 -1,93% 1.687.373,00
27.03.2025 19,94 20,26 19,81 20,21 1,66% 1.466.333,00
26.03.2025 20,12 20,18 19,79 19,88 0,30% 2.239.381,00
25.03.2025 20,00 20,13 19,79 19,82 -0,80% 1.518.943,00
24.03.2025 19,89 20,28 19,83 19,98 -0,35% 1.563.480,00
21.03.2025 20,07 20,22 19,96 20,05 -0,45% 2.701.617,00
20.03.2025 20,50 20,70 20,02 20,14 -7,44% 4.347.925,00
19.03.2025 21,90 22,01 21,27 21,76 2,16% 5.667.926,00
18.03.2025 21,00 21,39 20,74 21,30 2,75% 4.531.746,00
17.03.2025 20,30 20,86 19,97 20,73 3,81% 3.676.177,00
14.03.2025 20,00 20,45 19,96 19,97 2,89% 3.792.895,00
13.03.2025 19,15 19,58 19,05 19,41 1,15% 6.088.279,00
12.03.2025 19,25 19,64 19,13 19,19 -2,39% 3.929.868,00
11.03.2025 20,31 20,56 19,55 19,66 -1,75% 3.520.482,00
10.03.2025 20,29 20,59 19,90 20,01 -0,55% 1.859.299,00
07.03.2025 20,30 20,44 19,98 20,12 -1,85% 2.158.044,00
06.03.2025 20,57 20,83 20,20 20,50 -1,44% 3.426.994,00
05.03.2025 20,50 20,87 20,37 20,80 1,02% 3.029.928,00
04.03.2025 20,33 20,68 20,17 20,59 3,83% 2.512.888,00
03.03.2025 19,63 20,00 19,59 19,83 2,27% 2.804.210,00
28.02.2025 19,27 19,64 19,25 19,39 -1,42% 1.682.468,00
27.02.2025 19,44 19,90 19,44 19,67 0,72% 1.334.757,00
26.02.2025 19,74 19,93 19,46 19,53 -0,31% 1.905.835,00
25.02.2025 19,81 19,81 19,51 19,59 -1,11% 1.989.803,00
24.02.2025 20,07 20,19 19,62 19,81 -4,67% 2.568.791,00
21.02.2025 21,12 21,25 20,76 20,78 0,92% 4.596.752,00
20.02.2025 20,40 21,06 20,36 20,59 2,95% 2.125.612,00
19.02.2025 19,86 20,03 19,77 20,00 1,11% 2.291.381,00
18.02.2025 20,22 20,29 19,72 19,78 -2,93% 1.798.805,00
17.02.2025 20,22 20,38 20,19 20,38 1,43% -
14.02.2025 20,22 20,31 19,98 20,09 0,80% 1.893.538,00
13.02.2025 19,30 19,94 19,30 19,93 1,48% 3.054.297,00
12.02.2025 19,31 19,68 19,21 19,64 3,75% 1.872.427,00
11.02.2025 18,95 19,08 18,60 18,93 -3,71% 1.485.079,00
10.02.2025 19,49 19,70 19,36 19,66 2,24% 1.524.072,00
07.02.2025 19,32 19,42 19,11 19,23 0,68% 2.024.408,00
06.02.2025 19,16 19,25 18,94 19,10 0,74% 2.112.867,00
05.02.2025 18,94 19,20 18,93 18,96 0,85% 3.234.963,00
04.02.2025 18,73 18,94 18,62 18,80 2,01% 2.037.936,00
03.02.2025 18,28 18,72 18,21 18,43 -1,23% 2.224.580,00
31.01.2025 19,01 19,08 18,56 18,66 -2,20% 2.308.946,00
30.01.2025 18,35 19,12 18,30 19,08 2,80% 2.783.676,00
29.01.2025 19,21 19,21 18,55 18,56 -2,37% 2.005.716,00
28.01.2025 19,12 19,26 18,94 19,01 -0,11% 2.075.807,00
27.01.2025 18,86 19,16 18,75 19,03 1,87% 2.316.035,00
24.01.2025 18,76 18,76 18,28 18,68 1,19% 8.662.515,00
23.01.2025 18,60 18,67 18,45 18,46 -1,60% 2.087.758,00
22.01.2025 19,22 19,35 18,61 18,76 -2,39% 5.196.479,00
21.01.2025 19,35 19,54 19,09 19,22 0,68% 1.794.780,00
17.01.2025 19,08 19,24 18,98 19,09 1,49% 2.103.412,00
16.01.2025 18,66 18,86 18,49 18,81 2,51% 2.264.608,00
15.01.2025 18,49 18,71 18,25 18,35 -1,08% 1.692.853,00
14.01.2025 18,62 18,78 18,49 18,55 2,49% 1.856.152,00
13.01.2025 17,98 18,35 17,98 18,10 0,95% 1.585.123,00
10.01.2025 18,37 18,50 17,89 17,93 -5,28% 2.777.311,00