20,171$
1,36%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 20,03 | 20,28 | 20,00 | 20,15 | 1,26% | 1.467.689,00 |
| 08.10.2026 | 19,53 | 19,90 | 19,53 | 19,90 | 0,51% | 1.855.098,00 |
| 07.10.2026 | 19,67 | 19,85 | 19,67 | 19,80 | 0,61% | 2.275.716,00 |
| 06.10.2026 | 19,64 | 19,78 | 19,61 | 19,68 | -0,10% | 2.359.929,00 |
| 05.10.2026 | 19,49 | 19,72 | 19,41 | 19,70 | 1,03% | 1.580.562,00 |
| 02.10.2026 | 19,45 | 19,57 | 19,38 | 19,50 | 0,57% | 1.985.754,00 |
| 01.10.2026 | 19,45 | 19,54 | 19,38 | 19,39 | -0,15% | 2.962.712,00 |
| 30.09.2026 | 19,34 | 19,57 | 19,34 | 19,42 | -0,92% | 2.453.064,00 |
| 29.09.2026 | 19,65 | 19,68 | 19,34 | 19,60 | -0,36% | 2.461.114,00 |
| 28.09.2026 | 19,65 | 19,75 | 19,57 | 19,67 | 0,92% | 4.323.741,00 |
| 25.09.2026 | 19,46 | 19,53 | 19,39 | 19,49 | 0,10% | 2.921.753,00 |
| 24.09.2026 | 19,85 | 19,89 | 19,43 | 19,47 | -0,71% | 5.709.836,00 |
| 23.09.2026 | 19,76 | 19,77 | 19,54 | 19,61 | -1,16% | 3.218.952,00 |
| 22.09.2026 | 19,80 | 19,99 | 19,67 | 19,84 | 2,01% | 5.075.047,00 |
| 21.09.2026 | 20,03 | 20,09 | 18,95 | 19,45 | -7,20% | 11.568.281,00 |
| 18.09.2026 | 20,94 | 21,04 | 20,79 | 20,96 | 0,48% | 1.633.696,00 |
| 17.09.2026 | 20,60 | 20,95 | 20,59 | 20,86 | 3,22% | 2.400.892,00 |
| 16.09.2026 | 20,39 | 20,46 | 20,18 | 20,21 | -1,03% | 2.153.969,00 |
| 15.09.2026 | 20,66 | 20,75 | 20,41 | 20,42 | -2,30% | 2.233.046,00 |
| 14.09.2026 | 20,64 | 20,99 | 20,64 | 20,90 | 1,41% | 2.520.353,00 |
| 11.09.2026 | 20,71 | 20,89 | 20,55 | 20,61 | -1,15% | 2.256.461,00 |
| 10.09.2026 | 20,96 | 21,11 | 20,70 | 20,85 | 0,63% | 2.786.095,00 |
| 09.09.2026 | 20,83 | 20,91 | 20,66 | 20,72 | -0,58% | 1.461.525,00 |
| 08.09.2026 | 20,78 | 20,94 | 20,72 | 20,84 | -0,53% | 2.125.221,00 |
| 04.09.2026 | 21,19 | 21,30 | 20,95 | 20,95 | 0,19% | 1.750.990,00 |
| 03.09.2026 | 20,49 | 20,93 | 20,36 | 20,91 | -0,24% | 2.069.750,00 |
| 02.09.2026 | 20,97 | 21,08 | 20,95 | 20,96 | -0,47% | 1.733.290,00 |
| 01.09.2026 | 21,03 | 21,15 | 21,01 | 21,06 | -0,52% | 2.233.800,00 |
| 31.08.2026 | 21,49 | 21,56 | 21,17 | 21,17 | -1,53% | 1.698.058,00 |
| 28.08.2026 | 21,28 | 21,57 | 21,13 | 21,50 | 1,46% | 1.863.364,00 |
| 27.08.2026 | 21,20 | 21,27 | 21,04 | 21,19 | -0,61% | 1.470.017,00 |
| 26.08.2026 | 21,02 | 21,53 | 21,02 | 21,32 | -0,37% | 1.998.051,00 |
| 25.08.2026 | 21,10 | 21,42 | 21,04 | 21,40 | 0,56% | 1.789.234,00 |
| 24.08.2026 | 21,29 | 21,32 | 21,13 | 21,28 | -0,42% | 1.758.425,00 |
| 21.08.2026 | 21,65 | 21,73 | 21,32 | 21,37 | -0,05% | 1.637.993,00 |
| 20.08.2026 | 21,10 | 21,40 | 20,94 | 21,38 | -0,60% | 1.747.601,00 |
| 19.08.2026 | 21,50 | 22,17 | 21,22 | 21,51 | -7,00% | 4.030.300,00 |
| 18.08.2026 | 23,21 | 23,32 | 22,99 | 23,13 | 0,96% | 1.509.552,00 |
| 17.08.2026 | 22,94 | 23,01 | 22,81 | 22,91 | 0,04% | 1.875.920,00 |
| 14.08.2026 | 22,89 | 22,99 | 22,79 | 22,90 | -0,09% | 1.227.957,00 |
| 13.08.2026 | 23,13 | 23,31 | 22,76 | 22,92 | -0,95% | 1.353.798,00 |
| 12.08.2026 | 23,01 | 23,14 | 22,40 | 23,14 | -0,04% | 1.589.952,00 |
| 11.08.2026 | 23,44 | 23,63 | 23,10 | 23,15 | -3,26% | 1.597.385,00 |
| 10.08.2026 | 23,53 | 23,93 | 23,41 | 23,93 | 1,40% | 1.474.433,00 |
| 07.08.2026 | 23,60 | 23,93 | 23,39 | 23,60 | -1,95% | 2.499.503,00 |
| 06.08.2026 | 24,05 | 24,15 | 23,78 | 24,07 | 1,60% | 2.067.652,00 |
| 05.08.2026 | 23,98 | 23,98 | 23,49 | 23,69 | -1,21% | 2.749.784,00 |
| 04.08.2026 | 24,26 | 24,27 | 23,87 | 23,98 | -2,60% | 1.829.897,00 |
| 03.08.2026 | 24,77 | 24,77 | 24,41 | 24,62 | 2,50% | 1.668.868,00 |
| 31.07.2026 | 23,62 | 24,11 | 23,62 | 24,02 | 0,67% | 1.902.463,00 |
| 30.07.2026 | 24,05 | 24,05 | 23,52 | 23,86 | -0,17% | 3.794.817,00 |
| 29.07.2026 | 23,89 | 24,20 | 23,75 | 23,90 | -0,13% | 2.399.317,00 |
| 28.07.2026 | 23,95 | 24,08 | 23,66 | 23,93 | 0,29% | 3.720.342,00 |
| 27.07.2026 | 24,14 | 24,14 | 23,70 | 23,86 | -0,50% | 1.385.575,00 |
| 24.07.2026 | 24,01 | 24,17 | 23,90 | 23,98 | -0,25% | 701.925,00 |
| 23.07.2026 | 24,19 | 24,26 | 23,92 | 24,04 | -0,25% | 863.033,00 |
| 22.07.2026 | 23,71 | 24,23 | 23,71 | 24,10 | 0,42% | 1.134.694,00 |
| 21.07.2026 | 24,14 | 24,15 | 23,93 | 24,00 | -0,62% | 1.303.720,00 |
| 20.07.2026 | 24,16 | 24,36 | 24,11 | 24,15 | 0,96% | 910.266,00 |
| 17.07.2026 | 24,03 | 24,10 | 23,78 | 23,92 | -2,72% | 1.099.868,00 |
| 16.07.2026 | 24,62 | 24,78 | 24,45 | 24,59 | 0,16% | 3.479.939,00 |
| 15.07.2026 | 24,49 | 24,65 | 24,25 | 24,55 | 2,16% | 1.160.085,00 |
| 14.07.2026 | 24,23 | 24,27 | 24,01 | 24,03 | 0,00% | 1.068.463,00 |
| 13.07.2026 | 24,04 | 24,19 | 23,94 | 24,03 | 0,84% | 1.069.518,00 |
| 10.07.2026 | 23,68 | 24,03 | 23,68 | 23,83 | 1,62% | 1.025.717,00 |
| 09.07.2026 | 23,59 | 23,63 | 23,36 | 23,45 | 0,99% | 1.365.722,00 |
| 08.07.2026 | 23,47 | 23,47 | 23,14 | 23,22 | 0,22% | 1.011.787,00 |
| 07.07.2026 | 23,00 | 23,26 | 22,91 | 23,17 | 0,61% | 1.049.060,00 |
| 06.07.2026 | 23,23 | 23,23 | 22,83 | 23,03 | -0,22% | 1.839.494,00 |
| 02.07.2026 | 23,15 | 23,29 | 22,99 | 23,08 | 1,32% | 1.293.678,00 |
| 01.07.2026 | 22,60 | 23,08 | 22,44 | 22,78 | 1,79% | 1.921.216,00 |
| 30.06.2026 | 22,19 | 22,46 | 21,98 | 22,38 | 0,90% | 1.695.218,00 |
| 29.06.2026 | 21,97 | 22,27 | 21,97 | 22,18 | 1,23% | 1.323.722,00 |
| 26.06.2026 | 21,74 | 22,04 | 21,74 | 21,91 | 0,50% | 1.436.763,00 |
| 25.06.2026 | 21,68 | 21,86 | 21,47 | 21,80 | -0,73% | 1.803.419,00 |
| 24.06.2026 | 21,73 | 22,05 | 21,73 | 21,96 | -0,09% | 1.490.009,00 |
| 23.06.2026 | 21,83 | 22,16 | 21,83 | 21,98 | -1,12% | 1.345.233,00 |
| 22.06.2026 | 21,69 | 22,39 | 21,69 | 22,23 | 1,37% | 1.144.250,00 |
| 19.06.2026 | 22,00 | 22,00 | 21,93 | 21,93 | -0,32% | - |
| 18.06.2026 | 21,87 | 22,08 | 21,81 | 22,00 | -1,03% | 1.431.077,00 |
| 17.06.2026 | 22,82 | 22,82 | 22,15 | 22,23 | -1,59% | 1.704.659,00 |
| 16.06.2026 | 22,72 | 22,72 | 22,38 | 22,59 | -1,27% | 1.737.806,00 |
| 15.06.2026 | 22,59 | 22,99 | 22,51 | 22,88 | 0,22% | 799.860,00 |
| 12.06.2026 | 22,73 | 23,02 | 22,73 | 22,83 | 1,42% | 1.373.901,00 |
| 11.06.2026 | 22,80 | 22,80 | 22,41 | 22,51 | 0,31% | 1.759.303,00 |
| 10.06.2026 | 22,28 | 22,53 | 22,28 | 22,44 | 2,28% | 1.445.628,00 |
| 09.06.2026 | 22,15 | 22,36 | 21,87 | 21,94 | -0,72% | 1.458.251,00 |
| 08.06.2026 | 22,41 | 22,42 | 22,09 | 22,10 | -0,81% | 1.151.436,00 |
| 05.06.2026 | 22,58 | 22,58 | 22,24 | 22,28 | -1,02% | 1.977.486,00 |
| 04.06.2026 | 22,80 | 22,80 | 22,40 | 22,51 | -0,57% | 929.475,00 |
| 03.06.2026 | 22,57 | 22,81 | 22,54 | 22,64 | 0,22% | 1.415.808,00 |
| 02.06.2026 | 22,50 | 22,79 | 22,46 | 22,59 | 0,85% | 1.488.636,00 |
| 01.06.2026 | 22,19 | 22,52 | 22,13 | 22,40 | 1,27% | 1.674.019,00 |
| 29.05.2026 | 22,12 | 22,17 | 22,03 | 22,12 | -0,54% | 1.779.615,00 |
| 28.05.2026 | 22,43 | 22,60 | 22,18 | 22,24 | -1,16% | 1.539.397,00 |
| 27.05.2026 | 22,42 | 22,71 | 22,24 | 22,50 | -0,92% | 2.116.409,00 |
| 26.05.2026 | 22,68 | 22,92 | 22,58 | 22,71 | -1,22% | 2.233.768,00 |
| 22.05.2026 | 22,28 | 23,03 | 22,09 | 22,99 | 0,70% | 1.521.865,00 |
| 21.05.2026 | 22,98 | 23,18 | 22,45 | 22,83 | -1,68% | 2.361.342,00 |
| 20.05.2026 | 22,67 | 23,25 | 22,39 | 23,22 | -1,40% | 3.183.119,00 |