19,050€
0,26%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,95 | 19,05 | 18,95 | 19,05 | 0,26% | - |
| 18.12.2024 | 19,15 | 19,25 | 18,95 | 19,00 | -0,78% | - |
| 17.12.2024 | 18,85 | 19,15 | 18,65 | 19,15 | 1,86% | - |
| 16.12.2024 | 18,20 | 18,90 | 18,20 | 18,80 | 2,45% | 296,00 |
| 13.12.2024 | 18,80 | 18,80 | 18,20 | 18,35 | 1,10% | - |
| 12.12.2024 | 18,35 | 18,45 | 17,85 | 18,15 | 0,83% | - |
| 11.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 65,00 |
| 10.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 30,00 |
| 09.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | 170,00 |
| 06.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | 160,00 |
| 05.12.2024 | 17,75 | 17,80 | 17,60 | 17,65 | -0,84% | - |
| 04.12.2024 | 18,10 | 18,30 | 17,70 | 17,80 | -0,56% | - |
| 03.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 500,00 |
| 02.12.2024 | 18,00 | 18,45 | 18,00 | 18,10 | -1,09% | - |
| 29.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | 250,00 |
| 28.11.2024 | 18,25 | 18,25 | 18,20 | 18,25 | -1,88% | - |
| 27.11.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 3,62% | 414,00 |
| 26.11.2024 | 18,25 | 18,30 | 17,80 | 17,95 | -2,97% | - |
| 25.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 550,00 |
| 22.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,33% | 40,00 |
| 21.11.2024 | 18,95 | 19,10 | 18,75 | 18,85 | -2,84% | - |
| 20.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,27% | 30,00 |
| 19.11.2024 | 19,85 | 20,70 | 19,65 | 19,85 | 1,53% | - |
| 18.11.2024 | 19,95 | 20,10 | 19,55 | 19,55 | -2,25% | - |
| 15.11.2024 | 19,75 | 20,10 | 19,65 | 20,00 | 0,50% | - |
| 14.11.2024 | 19,65 | 19,90 | 19,40 | 19,90 | 1,02% | - |
| 13.11.2024 | 20,00 | 20,70 | 19,45 | 19,70 | -1,50% | - |
| 12.11.2024 | 19,70 | 20,00 | 19,70 | 20,00 | -2,91% | 200,00 |
| 11.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 50,00 |
| 08.11.2024 | 21,10 | 21,20 | 20,30 | 20,40 | -4,67% | - |
| 07.11.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 1.141,00 |
| 06.11.2024 | 21,80 | 21,80 | 21,00 | 21,00 | 0,00% | 646,00 |
| 05.11.2024 | 21,80 | 21,80 | 21,00 | 21,00 | 1,94% | 118,00 |
| 04.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | 35,00 |
| 01.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 100,00 |
| 31.10.2024 | 21,50 | 21,70 | 21,10 | 21,20 | -1,40% | - |
| 30.10.2024 | 21,90 | 21,90 | 21,20 | 21,50 | -2,27% | - |
| 29.10.2024 | 22,40 | 22,90 | 21,90 | 22,00 | -3,08% | - |
| 28.10.2024 | 22,50 | 22,80 | 22,00 | 22,70 | 1,34% | - |
| 25.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 10,00 |
| 24.10.2024 | 23,10 | 23,10 | 22,30 | 22,60 | -3,42% | - |
| 23.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 50,00 |
| 22.10.2024 | 22,80 | 23,60 | 22,80 | 23,60 | 3,51% | 1.200,00 |
| 21.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1,00 |
| 18.10.2024 | 23,50 | 23,60 | 23,00 | 23,20 | 1,75% | - |
| 17.10.2024 | 23,10 | 23,50 | 22,50 | 22,80 | -2,56% | - |
| 16.10.2024 | 22,80 | 23,60 | 22,70 | 23,40 | 2,63% | - |
| 15.10.2024 | 22,70 | 24,20 | 22,70 | 22,80 | -3,80% | - |
| 14.10.2024 | 23,70 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 11.10.2024 | 23,50 | 23,80 | 23,10 | 23,70 | 0,85% | - |
| 10.10.2024 | 23,90 | 24,30 | 23,50 | 23,50 | 1,29% | - |
| 09.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 150,00 |
| 08.10.2024 | 22,60 | 23,40 | 22,60 | 23,40 | -2,50% | 886,00 |
| 07.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 40,00 |
| 04.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,77% | 90,00 |
| 03.10.2024 | 24,50 | 24,50 | 23,50 | 23,90 | -1,24% | - |
| 02.10.2024 | 24,60 | 24,60 | 24,20 | 24,20 | 5,22% | 199,00 |
| 01.10.2024 | 22,30 | 23,10 | 22,10 | 23,00 | 1,77% | - |
| 30.09.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 4,15% | 2.874,00 |
| 27.09.2024 | 21,70 | 22,40 | 21,30 | 21,70 | 4,33% | - |
| 26.09.2024 | 20,60 | 21,20 | 20,60 | 20,80 | 6,67% | 500,00 |
| 25.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | 600,00 |
| 24.09.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 3,59% | 3.867,00 |
| 23.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 30,00 |
| 20.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | 220,00 |
| 19.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,78% | 15,00 |
| 18.09.2024 | 20,10 | 20,10 | 19,85 | 19,85 | -1,00% | - |
| 17.09.2024 | 19,85 | 20,30 | 19,60 | 20,05 | 0,25% | - |
| 16.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 251,00 |
| 13.09.2024 | 19,85 | 19,90 | 19,65 | 19,90 | -0,50% | - |
| 12.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 250,00 |
| 11.09.2024 | 19,65 | 19,90 | 19,55 | 19,85 | 1,02% | - |
| 10.09.2024 | 19,65 | 20,05 | 19,20 | 19,65 | -1,26% | - |
| 09.09.2024 | 19,55 | 19,90 | 19,35 | 19,90 | 1,79% | - |
| 06.09.2024 | 19,35 | 19,65 | 19,10 | 19,55 | 71,94% | - |
| 05.09.2024 | 19,55 | 19,60 | 11,37 | 11,37 | -44,26% | - |
| 04.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,75% | 1,00 |
| 03.09.2024 | 19,75 | 20,40 | 19,75 | 20,05 | 1,01% | - |
| 02.09.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 2,06% | - |
| 30.08.2024 | 19,65 | 20,10 | 19,45 | 19,45 | 1,57% | - |
| 29.08.2024 | 18,75 | 19,35 | 18,75 | 19,15 | 2,68% | - |
| 28.08.2024 | 18,75 | 18,95 | 18,55 | 18,65 | 0,00% | - |
| 27.08.2024 | 18,30 | 18,95 | 18,00 | 18,65 | 1,36% | - |
| 26.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | 10,00 |
| 23.08.2024 | 18,65 | 19,00 | 18,25 | 18,35 | -3,93% | - |
| 22.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | 1,00 |
| 21.08.2024 | 18,35 | 19,25 | 17,80 | 18,85 | 3,57% | - |
| 20.08.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | 803,00 |
| 19.08.2024 | 17,80 | 18,20 | 17,80 | 18,20 | 1,96% | 89,00 |
| 16.08.2024 | 17,95 | 18,30 | 17,75 | 17,85 | -0,56% | - |
| 15.08.2024 | 17,75 | 18,15 | 17,40 | 17,95 | 0,84% | - |
| 14.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,93% | 80,00 |
| 13.08.2024 | 18,15 | 18,55 | 17,95 | 18,15 | 0,55% | - |
| 12.08.2024 | 18,15 | 18,50 | 17,95 | 18,05 | -0,55% | - |
| 09.08.2024 | 18,35 | 18,60 | 18,05 | 18,15 | -1,09% | - |
| 08.08.2024 | 18,15 | 18,55 | 17,85 | 18,35 | 2,23% | - |
| 07.08.2024 | 18,35 | 18,35 | 17,95 | 17,95 | 1,13% | - |
| 06.08.2024 | 17,85 | 18,65 | 17,35 | 17,75 | 1,72% | - |
| 05.08.2024 | 16,95 | 18,35 | 16,75 | 17,45 | 3,56% | - |
| 02.08.2024 | 17,05 | 17,65 | 16,60 | 16,85 | -2,60% | - |