20,376$
-1,33%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 18,90 | 19,13 | 18,90 | 19,10 | 1,33% | 1.291.697,00 |
| 08.09.2025 | 18,81 | 18,87 | 18,62 | 18,85 | 2,78% | 1.996.691,00 |
| 05.09.2025 | 18,57 | 18,63 | 18,16 | 18,34 | 0,82% | 1.726.591,00 |
| 04.09.2025 | 18,06 | 18,31 | 17,99 | 18,19 | 0,94% | 2.344.258,00 |
| 03.09.2025 | 17,86 | 18,08 | 17,86 | 18,02 | 0,84% | 927.132,00 |
| 02.09.2025 | 17,83 | 18,17 | 17,74 | 17,87 | -1,81% | 1.749.794,00 |
| 29.08.2025 | 18,20 | 18,25 | 18,05 | 18,20 | -1,30% | 1.550.970,00 |
| 28.08.2025 | 18,66 | 18,66 | 18,33 | 18,44 | -1,91% | 1.742.440,00 |
| 27.08.2025 | 18,80 | 18,89 | 18,59 | 18,80 | -1,93% | 2.043.285,00 |
| 26.08.2025 | 18,92 | 19,27 | 18,90 | 19,17 | 1,21% | 1.945.853,00 |
| 25.08.2025 | 19,20 | 19,43 | 18,90 | 18,94 | -0,84% | 1.519.348,00 |
| 22.08.2025 | 18,98 | 19,19 | 18,84 | 19,10 | 0,10% | 1.946.397,00 |
| 21.08.2025 | 19,56 | 19,56 | 18,79 | 19,08 | -2,30% | 2.274.523,00 |
| 20.08.2025 | 19,86 | 20,19 | 19,50 | 19,53 | -1,06% | 4.676.985,00 |
| 19.08.2025 | 20,09 | 20,09 | 19,59 | 19,74 | -2,33% | 3.481.940,00 |
| 18.08.2025 | 20,53 | 20,64 | 20,08 | 20,21 | 1,46% | 4.140.869,00 |
| 15.08.2025 | 19,92 | 20,15 | 19,92 | 19,92 | 0,45% | 1.618.667,00 |
| 14.08.2025 | 19,86 | 19,98 | 19,65 | 19,83 | -1,69% | 1.812.965,00 |
| 13.08.2025 | 20,17 | 20,31 | 20,07 | 20,17 | 0,80% | 1.278.902,00 |
| 12.08.2025 | 20,17 | 20,17 | 19,95 | 20,01 | -0,84% | 1.118.408,00 |
| 11.08.2025 | 20,32 | 20,45 | 20,14 | 20,18 | -1,94% | 1.044.299,00 |
| 08.08.2025 | 20,65 | 20,70 | 20,44 | 20,58 | -0,72% | 1.960.220,00 |
| 07.08.2025 | 20,69 | 20,85 | 20,62 | 20,73 | 3,91% | 2.703.175,00 |
| 06.08.2025 | 19,88 | 20,20 | 19,79 | 19,95 | 1,17% | 1.312.002,00 |
| 05.08.2025 | 20,06 | 20,06 | 19,58 | 19,72 | -3,71% | 2.744.614,00 |
| 04.08.2025 | 20,51 | 20,61 | 20,40 | 20,48 | 1,24% | 1.650.085,00 |
| 01.08.2025 | 20,42 | 20,68 | 20,20 | 20,23 | 2,74% | 4.045.775,00 |
| 31.07.2025 | 19,30 | 19,83 | 19,03 | 19,69 | -1,45% | 2.800.897,00 |
| 30.07.2025 | 20,08 | 20,36 | 19,94 | 19,98 | 1,42% | 2.214.498,00 |
| 29.07.2025 | 19,89 | 19,91 | 19,68 | 19,70 | -1,15% | 1.618.557,00 |
| 28.07.2025 | 20,24 | 20,24 | 19,90 | 19,93 | -1,77% | 1.274.906,00 |
| 25.07.2025 | 20,31 | 20,37 | 20,10 | 20,29 | 0,25% | 1.617.901,00 |
| 24.07.2025 | 20,02 | 20,48 | 19,89 | 20,24 | 3,95% | 4.716.843,00 |
| 23.07.2025 | 19,16 | 19,50 | 19,15 | 19,47 | 0,26% | 2.325.102,00 |
| 22.07.2025 | 19,26 | 19,48 | 19,16 | 19,42 | 2,64% | 1.714.368,00 |
| 21.07.2025 | 18,56 | 19,01 | 18,47 | 18,92 | -0,32% | 2.504.716,00 |
| 18.07.2025 | 19,26 | 19,49 | 18,98 | 18,98 | 3,55% | 3.096.708,00 |
| 17.07.2025 | 18,00 | 18,34 | 17,99 | 18,33 | 0,88% | 1.877.684,00 |
| 16.07.2025 | 18,43 | 18,43 | 17,99 | 18,17 | -1,62% | 940.555,00 |
| 15.07.2025 | 18,61 | 18,63 | 18,36 | 18,47 | 0,33% | 1.219.394,00 |
| 14.07.2025 | 18,59 | 18,59 | 18,15 | 18,41 | -1,50% | 1.211.024,00 |
| 11.07.2025 | 18,82 | 18,93 | 18,68 | 18,69 | -3,31% | 1.930.277,00 |
| 10.07.2025 | 18,91 | 19,42 | 18,91 | 19,33 | 9,21% | 3.758.376,00 |