21,992$
-1,11%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 22,10 | 22,34 | 21,93 | 21,93 | -1,39% | 1.734.170,00 |
| 29.01.2026 | 22,10 | 22,39 | 22,01 | 22,24 | 1,23% | 2.595.178,00 |
| 28.01.2026 | 21,98 | 22,26 | 21,86 | 21,97 | 1,34% | 1.842.466,00 |
| 27.01.2026 | 21,52 | 21,81 | 21,45 | 21,68 | 0,37% | 2.570.525,00 |
| 26.01.2026 | 21,76 | 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 | 22,34 | 22,34 | 21,95 | 22,32 | -0,53% | 2.011.188,00 |
| 21.01.2026 | 22,36 | 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 | 22,50 | 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% | 3.268.938,00 |
| 13.01.2026 | 22,00 | 22,04 | 21,80 | 21,88 | 0,09% | 2.026.043,00 |
| 12.01.2026 | 21,82 | 21,99 | 21,75 | 21,86 | 0,74% | 2.338.359,00 |
| 09.01.2026 | 21,97 | 22,26 | 21,65 | 21,70 | -0,09% | 2.364.010,00 |
| 08.01.2026 | 21,59 | 21,83 | 21,45 | 21,72 | 1,83% | 2.753.519,00 |
| 07.01.2026 | 21,57 | 21,66 | 21,33 | 21,33 | -2,34% | 1.199.159,00 |
| 06.01.2026 | 21,94 | 22,09 | 21,79 | 21,84 | 0,60% | 1.331.311,00 |
| 05.01.2026 | 21,39 | 21,85 | 21,39 | 21,71 | 1,16% | 1.375.000,00 |
| 02.01.2026 | 21,30 | 21,50 | 21,27 | 21,46 | 2,73% | 896.638,00 |
| 31.12.2025 | 20,97 | 21,06 | 20,86 | 20,89 | -1,04% | 2.888.581,00 |
| 30.12.2025 | 21,24 | 21,31 | 21,10 | 21,11 | -0,19% | 1.265.892,00 |
| 29.12.2025 | 21,17 | 21,27 | 21,03 | 21,15 | -0,61% | 1.194.470,00 |
| 26.12.2025 | 21,26 | 21,34 | 21,21 | 21,28 | 0,05% | 1.538.407,00 |
| 24.12.2025 | 21,27 | 21,43 | 21,19 | 21,27 | -0,84% | 964.508,00 |
| 23.12.2025 | 21,27 | 21,50 | 21,22 | 21,45 | 0,80% | 2.457.796,00 |
| 22.12.2025 | 21,29 | 21,29 | 20,88 | 21,28 | 0,05% | 3.396.122,00 |
| 19.12.2025 | 21,41 | 21,62 | 21,27 | 21,27 | -0,65% | 1.787.024,00 |
| 18.12.2025 | 21,21 | 21,66 | 21,18 | 21,41 | 1,18% | 2.300.737,00 |
| 17.12.2025 | 20,98 | 21,20 | 20,75 | 21,16 | 0,52% | 3.206.342,00 |
| 16.12.2025 | 20,73 | 21,07 | 20,73 | 21,05 | 0,00% | 2.017.996,00 |
| 15.12.2025 | 20,92 | 21,08 | 20,86 | 21,05 | -1,82% | 1.497.403,00 |
| 12.12.2025 | 21,65 | 21,68 | 21,28 | 21,44 | 1,95% | 3.165.693,00 |
| 11.12.2025 | 20,89 | 21,20 | 20,77 | 21,03 | 0,77% | 2.119.806,00 |
| 10.12.2025 | 21,02 | 21,02 | 20,71 | 20,87 | -0,10% | 1.455.973,00 |
| 09.12.2025 | 20,93 | 20,98 | 20,82 | 20,89 | -0,76% | 963.744,00 |
| 08.12.2025 | 21,37 | 21,37 | 20,87 | 21,05 | -2,91% | 2.377.214,00 |
| 05.12.2025 | 21,72 | 21,88 | 21,64 | 21,68 | 3,19% | 2.375.848,00 |
| 04.12.2025 | 21,00 | 21,18 | 20,85 | 21,01 | 1,74% | 1.677.692,00 |
| 03.12.2025 | 20,63 | 20,77 | 20,48 | 20,65 | 0,49% | 1.086.957,00 |
| 02.12.2025 | 20,75 | 20,75 | 20,31 | 20,55 | -1,20% | 1.670.301,00 |
| 01.12.2025 | 20,65 | 20,90 | 20,64 | 20,80 | 0,73% | 1.443.521,00 |
| 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% | 3.230.717,00 |
| 24.11.2025 | 19,25 | 19,71 | 19,23 | 19,67 | 2,34% | 2.424.644,00 |
| 21.11.2025 | 18,88 | 19,35 | 18,88 | 19,22 | 1,42% | 1.712.214,00 |
| 20.11.2025 | 19,50 | 19,73 | 18,93 | 18,95 | -0,11% | 1.852.261,00 |
| 19.11.2025 | 18,88 | 19,05 | 18,82 | 18,97 | 0,21% | 1.259.870,00 |
| 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% | 1.419.191,00 |
| 14.11.2025 | 18,74 | 19,13 | 18,74 | 18,94 | -0,37% | 1.428.810,00 |
| 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% | 1.430.584,00 |
| 10.11.2025 | 19,05 | 19,22 | 18,91 | 18,92 | 0,42% | 1.302.514,00 |
| 07.11.2025 | 18,36 | 18,87 | 18,31 | 18,84 | -0,32% | 2.023.829,00 |
| 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% | 1.653.882,00 |
| 04.11.2025 | 18,67 | 18,82 | 18,52 | 18,71 | -0,58% | 1.551.554,00 |
| 03.11.2025 | 18,87 | 18,94 | 18,68 | 18,82 | 1,24% | 1.660.862,00 |
| 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 | 19,27 | 19,27 | 19,07 | 19,21 | 0,02% | 448.716,00 |
| 23.10.2025 | 19,14 | 19,25 | 19,05 | 19,21 | 1,19% | 773.780,00 |
| 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 |
| 06.10.2025 | 19,03 | 19,32 | 19,01 | 19,25 | 1,37% | 882.166,00 |
| 03.10.2025 | 18,98 | 19,15 | 18,88 | 18,99 | -0,73% | 1.586.891,00 |
| 02.10.2025 | 19,11 | 19,17 | 18,97 | 19,13 | -0,05% | 1.373.700,00 |
| 01.10.2025 | 19,08 | 19,19 | 18,99 | 19,14 | -0,31% | 752.840,00 |
| 30.09.2025 | 18,87 | 19,35 | 18,74 | 19,20 | -1,89% | 3.234.203,00 |
| 29.09.2025 | 19,56 | 19,94 | 19,48 | 19,57 | 1,35% | 1.991.024,00 |
| 26.09.2025 | 19,31 | 19,74 | 19,19 | 19,31 | 0,36% | 2.563.631,00 |
| 25.09.2025 | 18,87 | 19,33 | 18,77 | 19,24 | 1,64% | 2.457.601,00 |
| 24.09.2025 | 18,75 | 19,29 | 18,69 | 18,93 | 2,21% | 1.829.470,00 |
| 23.09.2025 | 18,66 | 18,70 | 18,50 | 18,52 | -1,33% | 1.474.380,00 |
| 22.09.2025 | 18,94 | 19,00 | 18,60 | 18,77 | 0,91% | 2.108.063,00 |
| 19.09.2025 | 18,92 | 19,05 | 18,58 | 18,60 | -0,96% | 1.956.895,00 |
| 18.09.2025 | 18,99 | 19,01 | 18,61 | 18,78 | -1,62% | 1.551.934,00 |
| 17.09.2025 | 19,23 | 19,33 | 18,90 | 19,09 | -1,60% | 1.679.310,00 |
| 16.09.2025 | 19,26 | 19,45 | 19,18 | 19,40 | 0,67% | 1.165.317,00 |
| 15.09.2025 | 19,15 | 19,33 | 19,09 | 19,27 | 1,10% | 1.249.925,00 |
| 12.09.2025 | 19,26 | 19,29 | 19,00 | 19,06 | -1,45% | 792.268,00 |
| 11.09.2025 | 19,00 | 19,34 | 19,00 | 19,34 | 0,26% | 875.425,00 |
| 10.09.2025 | 19,20 | 19,45 | 19,18 | 19,29 | 0,99% | 1.960.312,00 |