21,621$
2,61%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,59 | 21,85 | 21,49 | 21,62 | 2,61% | 2.791.852,00 |
| 01.05.2024 | 20,93 | 21,25 | 20,93 | 21,07 | 0,38% | 1.259.329,00 |
| 30.04.2024 | 21,04 | 21,25 | 20,91 | 20,99 | -1,64% | 2.270.609,00 |
| 29.04.2024 | 21,50 | 21,50 | 21,11 | 21,34 | -1,25% | 5.276.664,00 |
| 26.04.2024 | 21,72 | 21,92 | 21,55 | 21,61 | 1,89% | 2.927.471,00 |
| 25.04.2024 | 20,96 | 21,38 | 20,92 | 21,21 | 0,66% | 3.961.370,00 |
| 24.04.2024 | 20,80 | 21,24 | 20,59 | 21,07 | 4,10% | 7.557.231,00 |
| 23.04.2024 | 20,22 | 20,30 | 20,09 | 20,24 | 0,70% | 5.396.432,00 |
| 22.04.2024 | 20,23 | 20,31 | 19,93 | 20,10 | 0,80% | 11.556.692,00 |
| 19.04.2024 | 19,84 | 19,95 | 19,66 | 19,94 | -0,30% | 3.437.477,00 |
| 18.04.2024 | 19,78 | 20,01 | 19,66 | 20,00 | 3,57% | 4.651.693,00 |
| 17.04.2024 | 19,41 | 19,52 | 19,25 | 19,31 | -0,26% | 8.815.987,00 |
| 16.04.2024 | 19,35 | 19,50 | 19,21 | 19,36 | -0,92% | 5.083.118,00 |
| 15.04.2024 | 19,38 | 19,67 | 19,38 | 19,54 | 1,45% | 3.421.883,00 |
| 12.04.2024 | 19,87 | 19,87 | 19,26 | 19,26 | -4,51% | 3.528.087,00 |
| 11.04.2024 | 20,43 | 20,57 | 20,04 | 20,17 | -1,22% | 3.380.193,00 |
| 10.04.2024 | 20,32 | 20,62 | 20,32 | 20,42 | -0,29% | 3.752.847,00 |
| 09.04.2024 | 20,19 | 20,76 | 20,19 | 20,48 | -1,25% | 5.859.818,00 |
| 08.04.2024 | 21,00 | 21,09 | 20,71 | 20,74 | -0,77% | 7.701.117,00 |
| 05.04.2024 | 21,14 | 21,18 | 20,68 | 20,90 | -1,92% | 4.472.308,00 |
| 04.04.2024 | 21,71 | 21,77 | 21,31 | 21,31 | -1,21% | 1.504.851,00 |
| 03.04.2024 | 21,97 | 21,97 | 21,49 | 21,57 | -2,13% | 3.431.699,00 |
| 02.04.2024 | 21,80 | 22,26 | 21,76 | 22,04 | 2,75% | 4.988.479,00 |
| 01.04.2024 | 21,19 | 21,51 | 21,13 | 21,45 | 2,44% | 1.851.573,00 |
| 28.03.2024 | 21,39 | 21,55 | 20,93 | 20,94 | -1,55% | 4.035.873,00 |
| 27.03.2024 | 21,01 | 21,53 | 20,92 | 21,27 | 1,14% | 3.196.563,00 |
| 26.03.2024 | 21,11 | 21,46 | 20,70 | 21,03 | -0,28% | 4.762.676,00 |
| 25.03.2024 | 21,22 | 21,44 | 20,95 | 21,09 | 0,33% | 6.219.253,00 |
| 22.03.2024 | 21,10 | 21,19 | 20,54 | 21,02 | -3,00% | 7.416.207,00 |
| 21.03.2024 | 22,39 | 22,51 | 21,22 | 21,67 | -4,16% | 8.374.338,00 |
| 20.03.2024 | 22,58 | 22,82 | 21,81 | 22,61 | 4,39% | 9.388.514,00 |
| 19.03.2024 | 21,49 | 21,87 | 21,31 | 21,66 | -0,05% | 4.175.769,00 |
| 18.03.2024 | 22,09 | 22,39 | 21,58 | 21,67 | -0,64% | 5.584.307,00 |
| 15.03.2024 | 21,54 | 21,91 | 21,54 | 21,81 | 1,07% | 5.225.059,00 |
| 14.03.2024 | 21,70 | 21,81 | 21,39 | 21,58 | -0,42% | 7.984.672,00 |
| 13.03.2024 | 21,71 | 22,01 | 21,56 | 21,67 | 3,44% | 8.365.848,00 |
| 12.03.2024 | 21,04 | 21,42 | 20,66 | 20,95 | 4,23% | 6.934.504,00 |
| 11.03.2024 | 20,27 | 20,47 | 19,93 | 20,10 | -0,20% | 2.422.905,00 |
| 08.03.2024 | 20,25 | 20,42 | 19,88 | 20,14 | 0,35% | 3.175.405,00 |
| 07.03.2024 | 20,38 | 20,63 | 19,93 | 20,07 | -1,81% | 3.825.432,00 |
| 06.03.2024 | 20,56 | 21,25 | 20,43 | 20,44 | 1,95% | 4.738.347,00 |
| 05.03.2024 | 20,36 | 20,37 | 19,50 | 20,05 | -1,96% | 7.399.066,00 |
| 04.03.2024 | 20,92 | 21,03 | 19,99 | 20,45 | 0,69% | 8.921.402,00 |
| 01.03.2024 | 19,72 | 20,79 | 19,70 | 20,31 | 5,84% | 5.896.581,00 |
| 29.02.2024 | 19,38 | 19,92 | 19,19 | 19,19 | 0,26% | 3.939.287,00 |
| 28.02.2024 | 18,83 | 19,26 | 18,78 | 19,14 | 0,53% | 2.342.846,00 |
| 27.02.2024 | 19,29 | 19,41 | 19,00 | 19,04 | -0,16% | 1.703.740,00 |
| 26.02.2024 | 19,24 | 19,31 | 19,01 | 19,07 | -2,15% | 1.950.228,00 |
| 23.02.2024 | 19,04 | 19,72 | 18,85 | 19,49 | 2,36% | 4.230.106,00 |
| 22.02.2024 | 18,96 | 19,21 | 18,78 | 19,04 | 0,26% | 3.914.380,00 |
| 21.02.2024 | 19,30 | 19,60 | 18,87 | 18,99 | 0,74% | 4.315.419,00 |
| 20.02.2024 | 18,55 | 18,97 | 18,45 | 18,85 | 2,00% | 5.102.319,00 |
| 16.02.2024 | 18,46 | 18,60 | 18,40 | 18,48 | 1,93% | 4.380.420,00 |
| 15.02.2024 | 17,94 | 18,26 | 17,91 | 18,13 | 1,17% | 2.871.408,00 |
| 14.02.2024 | 17,65 | 17,92 | 17,57 | 17,92 | 2,99% | 3.054.400,00 |
| 13.02.2024 | 17,37 | 17,47 | 17,15 | 17,40 | -0,34% | 2.319.133,00 |
| 12.02.2024 | 17,17 | 17,57 | 17,17 | 17,46 | 1,57% | 1.711.957,00 |
| 09.02.2024 | 17,06 | 17,23 | 16,87 | 17,19 | 0,76% | 1.939.687,00 |
| 08.02.2024 | 17,57 | 17,70 | 17,05 | 17,06 | -3,29% | 2.043.085,00 |
| 07.02.2024 | 17,60 | 17,86 | 17,43 | 17,64 | -1,01% | 3.153.125,00 |
| 06.02.2024 | 17,18 | 18,11 | 17,13 | 17,82 | 7,41% | 5.961.656,00 |
| 05.02.2024 | 15,98 | 16,71 | 15,90 | 16,59 | 3,17% | 4.329.458,00 |
| 02.02.2024 | 16,20 | 16,35 | 16,01 | 16,08 | -2,78% | 3.274.835,00 |
| 01.02.2024 | 16,46 | 16,70 | 16,37 | 16,54 | 1,10% | 2.225.513,00 |
| 31.01.2024 | 16,40 | 16,81 | 16,32 | 16,36 | -0,73% | 3.039.971,00 |
| 30.01.2024 | 16,61 | 16,71 | 16,31 | 16,48 | -2,20% | 3.442.173,00 |
| 29.01.2024 | 17,03 | 17,06 | 16,57 | 16,85 | -0,71% | 5.360.321,00 |
| 26.01.2024 | 17,14 | 17,32 | 16,96 | 16,97 | -1,57% | 2.772.416,00 |
| 25.01.2024 | 17,48 | 17,54 | 16,99 | 17,24 | -1,37% | 3.568.244,00 |
| 24.01.2024 | 18,05 | 18,22 | 17,46 | 17,48 | 0,00% | 3.461.850,00 |
| 23.01.2024 | 17,50 | 18,12 | 17,36 | 17,48 | 3,55% | 4.718.715,00 |
| 22.01.2024 | 17,00 | 17,26 | 16,78 | 16,88 | -2,88% | 5.328.899,00 |
| 19.01.2024 | 17,83 | 17,83 | 17,09 | 17,38 | -2,08% | 4.203.855,00 |
| 18.01.2024 | 18,20 | 18,24 | 17,59 | 17,75 | -1,61% | 2.892.011,00 |
| 17.01.2024 | 17,58 | 18,12 | 17,55 | 18,04 | 0,28% | 4.679.269,00 |
| 16.01.2024 | 18,66 | 18,77 | 17,90 | 17,99 | -5,71% | 6.533.182,00 |
| 12.01.2024 | 18,97 | 19,17 | 18,97 | 19,08 | 0,58% | 2.534.898,00 |
| 11.01.2024 | 19,29 | 19,36 | 18,89 | 18,97 | -0,84% | 4.606.031,00 |
| 10.01.2024 | 19,46 | 19,54 | 19,03 | 19,13 | -1,90% | 3.560.868,00 |
| 09.01.2024 | 19,42 | 19,55 | 19,33 | 19,50 | -0,76% | 2.920.813,00 |
| 08.01.2024 | 19,60 | 19,70 | 19,40 | 19,65 | -1,50% | 3.468.984,00 |
| 05.01.2024 | 20,38 | 20,42 | 19,92 | 19,95 | -2,64% | 2.063.353,00 |
| 04.01.2024 | 21,22 | 21,22 | 20,44 | 20,49 | -2,71% | 2.470.455,00 |
| 03.01.2024 | 20,67 | 21,26 | 20,61 | 21,06 | 1,74% | 3.054.169,00 |
| 02.01.2024 | 21,00 | 21,06 | 20,62 | 20,70 | -2,73% | 2.546.832,00 |
| 29.12.2023 | 20,94 | 21,33 | 20,93 | 21,28 | 1,96% | 2.938.365,00 |
| 28.12.2023 | 20,05 | 21,09 | 20,05 | 20,87 | 3,99% | 3.361.960,00 |
| 27.12.2023 | 20,15 | 20,26 | 20,04 | 20,07 | -0,50% | 1.606.487,00 |
| 26.12.2023 | 19,95 | 20,30 | 19,95 | 20,17 | 1,66% | 1.548.997,00 |
| 22.12.2023 | 19,78 | 20,01 | 19,76 | 19,84 | -0,85% | 1.735.895,00 |
| 21.12.2023 | 20,16 | 20,23 | 19,80 | 20,01 | 0,45% | 3.198.073,00 |
| 20.12.2023 | 19,70 | 19,97 | 19,70 | 19,92 | -0,10% | 2.082.076,00 |
| 19.12.2023 | 20,16 | 20,35 | 19,87 | 19,94 | -1,29% | 3.066.830,00 |
| 18.12.2023 | 19,75 | 20,49 | 19,70 | 20,20 | 1,87% | 4.555.926,00 |
| 15.12.2023 | 20,33 | 20,39 | 19,72 | 19,83 | -2,36% | 4.838.444,00 |
| 14.12.2023 | 20,49 | 20,69 | 20,27 | 20,31 | -0,44% | 2.350.141,00 |
| 13.12.2023 | 20,87 | 20,87 | 20,34 | 20,40 | -2,95% | 6.088.954,00 |
| 12.12.2023 | 21,13 | 21,13 | 20,81 | 21,02 | 0,00% | 4.246.460,00 |
| 11.12.2023 | 21,16 | 21,20 | 20,87 | 21,02 | -1,36% | 4.918.365,00 |
| 08.12.2023 | 21,17 | 21,45 | 21,14 | 21,31 | 0,24% | 2.138.910,00 |