20,849$
1,26%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 18,88 | 18,97 | 18,72 | 18,93 | -0,84% | 2.959.075,00 |
| 07.01.2025 | 18,95 | 19,12 | 18,89 | 19,09 | 0,95% | 968.677,00 |
| 06.01.2025 | 19,20 | 19,37 | 18,87 | 18,91 | -1,92% | 2.496.379,00 |
| 03.01.2025 | 19,25 | 19,41 | 19,18 | 19,28 | 1,31% | 2.062.767,00 |
| 02.01.2025 | 19,16 | 19,28 | 18,83 | 19,03 | -2,66% | 2.545.053,00 |
| 31.12.2024 | 19,37 | 19,70 | 19,07 | 19,55 | 1,35% | 1.759.878,00 |
| 30.12.2024 | 19,53 | 19,57 | 19,16 | 19,29 | -2,28% | 1.764.257,00 |
| 27.12.2024 | 19,77 | 19,77 | 19,56 | 19,74 | -0,85% | 949.648,00 |
| 26.12.2024 | 19,80 | 19,96 | 19,71 | 19,91 | 0,76% | 1.494.805,00 |
| 24.12.2024 | 20,08 | 20,14 | 19,76 | 19,76 | -0,20% | 1.258.733,00 |
| 23.12.2024 | 19,78 | 19,85 | 19,65 | 19,80 | -0,15% | 1.123.773,00 |
| 20.12.2024 | 19,42 | 20,02 | 19,26 | 19,83 | 0,56% | 2.615.626,00 |
| 19.12.2024 | 19,71 | 20,04 | 19,60 | 19,72 | 0,20% | 3.466.418,00 |
| 18.12.2024 | 19,99 | 20,09 | 19,67 | 19,68 | -1,85% | 3.505.675,00 |
| 17.12.2024 | 19,60 | 20,08 | 19,60 | 20,05 | 3,51% | 4.555.834,00 |
| 16.12.2024 | 19,27 | 19,60 | 19,20 | 19,37 | 0,83% | 5.198.498,00 |
| 13.12.2024 | 19,30 | 19,30 | 19,07 | 19,21 | 1,00% | 4.586.097,00 |
| 12.12.2024 | 18,91 | 19,09 | 18,83 | 19,02 | 1,87% | 3.243.610,00 |
| 11.12.2024 | 18,85 | 18,88 | 18,51 | 18,67 | -1,22% | 2.604.303,00 |
| 10.12.2024 | 18,77 | 19,16 | 18,69 | 18,90 | -2,53% | 2.768.727,00 |
| 09.12.2024 | 19,66 | 19,89 | 19,32 | 19,39 | 4,87% | 3.528.044,00 |
| 06.12.2024 | 19,25 | 19,25 | 18,49 | 18,49 | -0,80% | 3.004.827,00 |
| 05.12.2024 | 18,68 | 18,84 | 18,64 | 18,64 | -0,11% | 1.827.014,00 |
| 04.12.2024 | 18,84 | 18,89 | 18,62 | 18,66 | -1,84% | 1.913.888,00 |
| 03.12.2024 | 19,14 | 19,34 | 18,98 | 19,01 | 0,16% | 4.252.959,00 |
| 02.12.2024 | 19,17 | 19,32 | 18,91 | 18,98 | -0,11% | 4.182.809,00 |
| 29.11.2024 | 19,06 | 19,16 | 18,80 | 19,00 | -1,09% | 1.636.936,00 |
| 27.11.2024 | 19,13 | 19,44 | 19,04 | 19,21 | 2,24% | 6.308.702,00 |
| 26.11.2024 | 19,20 | 19,23 | 18,65 | 18,79 | -1,05% | 4.582.238,00 |
| 25.11.2024 | 19,31 | 19,37 | 18,89 | 18,99 | -1,50% | 6.969.245,00 |
| 22.11.2024 | 19,50 | 19,63 | 19,17 | 19,28 | -2,72% | 4.285.262,00 |
| 21.11.2024 | 19,65 | 20,12 | 19,62 | 19,82 | -0,90% | 5.110.956,00 |
| 20.11.2024 | 20,72 | 20,72 | 19,50 | 20,00 | -4,94% | 6.064.947,00 |
| 19.11.2024 | 21,19 | 21,42 | 21,00 | 21,04 | 1,15% | 2.668.205,00 |
| 18.11.2024 | 21,00 | 21,07 | 20,63 | 20,80 | -1,28% | 5.165.499,00 |
| 15.11.2024 | 21,00 | 21,25 | 20,86 | 21,07 | 0,72% | 2.317.583,00 |
| 14.11.2024 | 20,75 | 20,95 | 20,47 | 20,92 | 0,58% | 2.665.074,00 |
| 13.11.2024 | 21,13 | 21,39 | 20,59 | 20,80 | -0,10% | 4.079.479,00 |
| 12.11.2024 | 21,20 | 21,21 | 20,81 | 20,82 | -2,48% | 4.553.896,00 |
| 11.11.2024 | 21,96 | 22,06 | 21,33 | 21,35 | -2,73% | 2.348.085,00 |
| 08.11.2024 | 22,12 | 22,70 | 21,85 | 21,95 | -3,60% | 2.045.650,00 |
| 07.11.2024 | 22,93 | 23,02 | 22,70 | 22,77 | 0,35% | 1.280.406,00 |
| 06.11.2024 | 22,50 | 22,85 | 22,02 | 22,69 | -1,22% | 2.397.447,00 |
| 05.11.2024 | 23,18 | 23,47 | 22,96 | 22,97 | 2,27% | 2.089.914,00 |
| 04.11.2024 | 22,68 | 22,80 | 22,28 | 22,46 | -2,73% | 2.359.447,00 |
| 01.11.2024 | 23,44 | 23,48 | 23,07 | 23,09 | -0,09% | 1.012.197,00 |
| 31.10.2024 | 23,26 | 23,26 | 22,97 | 23,11 | -1,32% | 1.886.467,00 |
| 30.10.2024 | 23,35 | 23,62 | 23,19 | 23,42 | -1,43% | 2.373.857,00 |
| 29.10.2024 | 24,05 | 24,14 | 23,56 | 23,76 | -3,02% | 1.954.470,00 |
| 28.10.2024 | 24,08 | 24,73 | 23,95 | 24,50 | 1,11% | 2.385.306,00 |
| 25.10.2024 | 23,97 | 24,37 | 23,65 | 24,23 | -1,58% | 2.073.688,00 |
| 24.10.2024 | 24,73 | 24,87 | 24,03 | 24,62 | -1,44% | 1.481.176,00 |
| 23.10.2024 | 25,11 | 25,19 | 24,87 | 24,98 | -0,75% | 798.331,00 |
| 22.10.2024 | 24,89 | 25,36 | 24,81 | 25,17 | 0,72% | 1.306.080,00 |
| 21.10.2024 | 24,92 | 25,05 | 24,76 | 24,99 | -0,72% | 1.962.681,00 |
| 18.10.2024 | 25,50 | 25,70 | 25,14 | 25,17 | 1,61% | 1.893.638,00 |
| 17.10.2024 | 24,87 | 24,93 | 24,60 | 24,77 | -2,52% | 1.788.073,00 |
| 16.10.2024 | 25,48 | 25,65 | 25,16 | 25,41 | 2,58% | 1.998.954,00 |
| 15.10.2024 | 25,21 | 25,24 | 24,68 | 24,77 | -4,47% | 3.536.791,00 |
| 14.10.2024 | 25,68 | 26,05 | 25,66 | 25,93 | -0,23% | 1.392.431,00 |
| 11.10.2024 | 25,45 | 26,05 | 25,45 | 25,99 | 1,17% | 1.286.743,00 |
| 10.10.2024 | 26,12 | 26,42 | 25,68 | 25,69 | 0,55% | 1.838.055,00 |
| 09.10.2024 | 25,22 | 25,57 | 24,78 | 25,55 | -1,77% | 2.801.790,00 |
| 08.10.2024 | 25,70 | 26,14 | 25,54 | 26,01 | -2,88% | 3.542.056,00 |
| 07.10.2024 | 27,20 | 27,50 | 26,18 | 26,78 | -0,78% | 3.492.780,00 |
| 04.10.2024 | 27,00 | 27,50 | 26,75 | 26,99 | 1,93% | 5.655.243,00 |
| 03.10.2024 | 26,42 | 26,82 | 26,25 | 26,48 | -1,78% | 4.265.490,00 |
| 02.10.2024 | 26,99 | 27,05 | 26,29 | 26,96 | 6,14% | 8.018.010,00 |
| 01.10.2024 | 25,00 | 25,51 | 24,55 | 25,40 | 2,54% | 2.657.283,00 |
| 30.09.2024 | 24,75 | 25,49 | 24,70 | 24,77 | 2,69% | 7.707.047,00 |