18,685$
-1,45%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,94 | 18,94 | 18,65 | 18,67 | -1,52% | - |
| 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 |
| 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 |