24,571$
1,79%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,49 | 24,68 | 24,38 | 24,38 | 0,99% | 12.043,00 |
| 26.02.2026 | 23,81 | 24,19 | 23,60 | 24,14 | -2,46% | 12.043,00 |
| 25.02.2026 | 24,82 | 25,15 | 24,52 | 24,75 | -1,94% | 12.043,00 |
| 24.02.2026 | 24,93 | 25,25 | 24,67 | 25,24 | -0,08% | 2.558.530,00 |
| 23.02.2026 | 25,28 | 25,42 | 24,97 | 25,26 | -0,12% | 2.100.253,00 |
| 20.02.2026 | 25,05 | 25,42 | 25,00 | 25,29 | -0,63% | 2.582.692,00 |
| 19.02.2026 | 25,31 | 25,52 | 25,25 | 25,45 | 0,51% | 1.461.945,00 |
| 18.02.2026 | 25,19 | 25,42 | 25,17 | 25,32 | 0,60% | 1.962.237,00 |
| 17.02.2026 | 24,67 | 25,24 | 24,67 | 25,17 | 2,07% | 1.738.446,00 |
| 13.02.2026 | 24,14 | 24,88 | 24,14 | 24,66 | 0,82% | 2.379.945,00 |
| 12.02.2026 | 24,64 | 24,89 | 24,18 | 24,46 | -1,73% | 2.847.756,00 |
| 11.02.2026 | 24,59 | 25,03 | 24,59 | 24,89 | 1,92% | 2.755.158,00 |
| 10.02.2026 | 24,26 | 24,66 | 24,22 | 24,42 | 1,20% | 2.512.645,00 |
| 09.02.2026 | 23,99 | 24,33 | 23,99 | 24,13 | 0,17% | 1.217.459,00 |
| 06.02.2026 | 23,80 | 24,14 | 23,67 | 24,09 | 1,95% | 1.750.079,00 |
| 05.02.2026 | 23,40 | 23,81 | 23,26 | 23,63 | 3,69% | 3.099.168,00 |
| 04.02.2026 | 22,65 | 23,20 | 22,48 | 22,79 | 1,24% | 8.397.437,00 |
| 03.02.2026 | 22,19 | 22,62 | 22,16 | 22,51 | 1,72% | 1.750.222,00 |
| 02.02.2026 | 21,75 | 22,15 | 21,69 | 22,13 | 0,91% | 1.910.844,00 |
| 30.01.2026 | 22,10 | 22,34 | 21,93 | 21,93 | -1,39% | 1.734.170,00 |
| 29.01.2026 | 22,01 | 22,39 | 22,01 | 22,24 | 1,23% | 2.595.374,00 |
| 28.01.2026 | 21,98 | 22,26 | 21,86 | 21,97 | 1,34% | 1.842.466,00 |
| 27.01.2026 | 21,45 | 21,81 | 21,45 | 21,68 | 0,37% | 2.570.525,00 |
| 26.01.2026 | 21,68 | 21,76 | 21,43 | 21,60 | -1,46% | 1.845.456,00 |
| 23.01.2026 | 22,00 | 22,18 | 21,57 | 21,92 | -1,79% | 2.662.360,00 |
| 22.01.2026 | 22,03 | 22,34 | 21,95 | 22,32 | -0,53% | 2.011.188,00 |
| 21.01.2026 | 22,56 | 22,56 | 22,23 | 22,44 | 1,31% | 1.236.340,00 |
| 20.01.2026 | 22,29 | 22,35 | 21,98 | 22,15 | 0,11% | 1.341.546,00 |
| 19.01.2026 | 22,10 | 22,13 | 22,10 | 22,13 | -0,87% | - |
| 16.01.2026 | 22,37 | 22,47 | 21,97 | 22,32 | -0,98% | 1.812.111,00 |
| 15.01.2026 | 22,51 | 22,70 | 22,34 | 22,54 | 0,18% | 2.347.189,00 |
| 14.01.2026 | 21,91 | 22,69 | 21,91 | 22,50 | 2,83% | 2.866.508,00 |
| 13.01.2026 | 22,00 | 22,04 | 21,80 | 21,88 | 0,09% | 1.584.749,00 |
| 12.01.2026 | 21,82 | 21,99 | 21,75 | 21,86 | 0,74% | 1.653.906,00 |
| 09.01.2026 | 22,26 | 22,26 | 21,65 | 21,70 | -0,09% | 1.674.159,00 |
| 08.01.2026 | 21,59 | 21,83 | 21,45 | 21,72 | 1,83% | 2.012.259,00 |
| 07.01.2026 | 21,57 | 21,66 | 21,33 | 21,33 | -2,34% | 1.199.142,00 |
| 06.01.2026 | 21,94 | 22,09 | 21,79 | 21,84 | 0,60% | 1.291.857,00 |
| 05.01.2026 | 21,39 | 21,85 | 21,39 | 21,71 | 1,16% | 1.374.703,00 |
| 02.01.2026 | 21,30 | 21,50 | 21,27 | 21,46 | 2,73% | 896.412,00 |
| 31.12.2025 | 20,97 | 21,06 | 20,86 | 20,89 | -1,04% | 2.888.581,00 |
| 30.12.2025 | 21,27 | 21,31 | 21,10 | 21,11 | -0,19% | 1.078.534,00 |
| 29.12.2025 | 21,18 | 21,27 | 21,03 | 21,15 | -0,61% | 887.205,00 |
| 26.12.2025 | 21,26 | 21,34 | 21,21 | 21,28 | 0,05% | 534.263,00 |
| 24.12.2025 | 21,27 | 21,43 | 21,19 | 21,27 | -0,84% | 964.508,00 |
| 23.12.2025 | 21,31 | 21,50 | 21,22 | 21,45 | 0,80% | 937.543,00 |
| 22.12.2025 | 21,29 | 21,29 | 20,88 | 21,28 | 0,05% | 1.556.747,00 |
| 19.12.2025 | 21,47 | 21,62 | 21,27 | 21,27 | -0,65% | 1.056.556,00 |
| 18.12.2025 | 21,21 | 21,66 | 21,18 | 21,41 | 1,18% | 1.280.797,00 |
| 17.12.2025 | 20,98 | 21,20 | 20,75 | 21,16 | 0,52% | 1.516.581,00 |
| 16.12.2025 | 20,73 | 21,07 | 20,73 | 21,05 | 0,00% | 1.106.570,00 |
| 15.12.2025 | 20,92 | 21,08 | 20,86 | 21,05 | -1,82% | 1.456.188,00 |
| 12.12.2025 | 21,61 | 21,68 | 21,28 | 21,44 | 1,95% | 2.022.443,00 |
| 11.12.2025 | 20,89 | 21,20 | 20,77 | 21,03 | 0,77% | 1.230.566,00 |
| 10.12.2025 | 21,02 | 21,02 | 20,71 | 20,87 | -0,10% | 1.447.485,00 |
| 09.12.2025 | 20,93 | 20,98 | 20,82 | 20,89 | -0,76% | 955.459,00 |
| 08.12.2025 | 21,37 | 21,37 | 20,87 | 21,05 | -2,91% | 2.337.989,00 |
| 05.12.2025 | 21,75 | 21,88 | 21,64 | 21,68 | 3,19% | 2.325.911,00 |
| 04.12.2025 | 21,00 | 21,18 | 20,85 | 21,01 | 1,74% | 1.674.948,00 |
| 03.12.2025 | 20,63 | 20,77 | 20,48 | 20,65 | 0,49% | 1.086.660,00 |
| 02.12.2025 | 20,75 | 20,75 | 20,31 | 20,55 | -1,20% | 1.452.528,00 |
| 01.12.2025 | 20,65 | 20,90 | 20,64 | 20,80 | 0,73% | 1.268.083,00 |
| 28.11.2025 | 20,47 | 20,76 | 20,47 | 20,65 | -1,05% | 1.248.947,00 |
| 26.11.2025 | 20,49 | 20,92 | 20,49 | 20,87 | 1,61% | 1.902.803,00 |
| 25.11.2025 | 19,94 | 20,67 | 19,78 | 20,54 | 4,42% | 2.506.989,00 |
| 24.11.2025 | 19,25 | 19,71 | 19,23 | 19,67 | 2,34% | 2.401.468,00 |
| 21.11.2025 | 18,88 | 19,35 | 18,88 | 19,22 | 1,42% | 1.454.751,00 |
| 20.11.2025 | 19,50 | 19,73 | 18,93 | 18,95 | -0,11% | 1.848.919,00 |
| 19.11.2025 | 18,88 | 19,05 | 18,82 | 18,97 | 0,21% | 1.251.749,00 |
| 18.11.2025 | 18,65 | 19,08 | 18,63 | 18,93 | 0,37% | 1.252.102,00 |
| 17.11.2025 | 18,65 | 19,00 | 18,65 | 18,86 | -0,42% | 1.418.791,00 |
| 14.11.2025 | 18,75 | 19,13 | 18,74 | 18,94 | -0,37% | 1.379.681,00 |
| 13.11.2025 | 19,30 | 19,40 | 18,99 | 19,01 | -1,81% | 720.808,00 |
| 12.11.2025 | 19,14 | 19,40 | 19,14 | 19,36 | 1,15% | 860.004,00 |
| 11.11.2025 | 19,07 | 19,19 | 18,98 | 19,14 | 1,16% | 1.429.404,00 |
| 10.11.2025 | 19,05 | 19,22 | 18,91 | 18,92 | 0,42% | 1.302.514,00 |
| 07.11.2025 | 18,45 | 18,87 | 18,31 | 18,84 | -0,32% | 1.820.229,00 |
| 06.11.2025 | 18,92 | 19,17 | 18,87 | 18,90 | 0,05% | 1.179.069,00 |
| 05.11.2025 | 18,67 | 19,00 | 18,67 | 18,89 | 0,96% | 1.408.579,00 |
| 04.11.2025 | 18,67 | 18,82 | 18,52 | 18,71 | -0,58% | 1.546.501,00 |
| 03.11.2025 | 18,87 | 18,94 | 18,68 | 18,82 | 1,24% | 1.655.841,00 |
| 31.10.2025 | 18,41 | 18,64 | 18,18 | 18,59 | -0,80% | 2.051.545,00 |
| 30.10.2025 | 18,48 | 18,85 | 18,20 | 18,74 | -1,73% | 1.922.334,00 |
| 29.10.2025 | 19,32 | 19,38 | 19,03 | 19,07 | -0,78% | 627.828,00 |
| 28.10.2025 | 19,09 | 19,24 | 18,93 | 19,22 | -0,72% | 862.884,00 |
| 27.10.2025 | 19,32 | 19,48 | 19,29 | 19,36 | 0,78% | 908.766,00 |
| 24.10.2025 | 19,22 | 19,27 | 19,07 | 19,21 | 0,02% | 448.714,00 |
| 23.10.2025 | 19,14 | 19,25 | 19,05 | 19,21 | 1,19% | - |
| 22.10.2025 | 18,97 | 19,05 | 18,84 | 18,98 | -0,16% | 1.154.416,00 |
| 21.10.2025 | 19,10 | 19,27 | 18,85 | 19,01 | -0,47% | 1.460.100,00 |
| 20.10.2025 | 19,21 | 19,26 | 19,05 | 19,10 | 0,64% | 902.675,00 |
| 17.10.2025 | 18,71 | 18,99 | 18,67 | 18,98 | 0,00% | - |
| 16.10.2025 | 18,94 | 19,08 | 18,76 | 18,98 | -0,05% | 1.383.857,00 |
| 15.10.2025 | 18,84 | 19,03 | 18,66 | 18,99 | 1,99% | 1.586.726,00 |
| 14.10.2025 | 18,25 | 18,73 | 18,11 | 18,62 | 0,65% | 1.660.473,00 |
| 13.10.2025 | 18,80 | 18,98 | 18,48 | 18,50 | -0,27% | 1.860.534,00 |
| 10.10.2025 | 19,16 | 19,23 | 18,47 | 18,55 | -2,78% | 2.614.274,00 |
| 09.10.2025 | 19,51 | 19,54 | 19,06 | 19,08 | -0,10% | 2.969.803,00 |
| 08.10.2025 | 18,92 | 19,12 | 18,70 | 19,10 | 0,74% | 1.700.142,00 |
| 07.10.2025 | 19,39 | 19,39 | 18,93 | 18,96 | -1,51% | 863.979,00 |