16,000€
-1,23%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 5,88% | 10,00 |
| 04.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 269,00 |
| 03.09.2025 | 15,30 | 15,40 | 15,30 | 15,30 | 0,00% | 2.496,00 |
| 02.09.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | 1.180,00 |
| 01.09.2025 | 15,50 | 15,55 | 15,35 | 15,50 | -0,32% | - |
| 29.08.2025 | 15,50 | 15,80 | 15,50 | 15,55 | -1,58% | - |
| 28.08.2025 | 15,90 | 15,90 | 15,70 | 15,80 | -4,24% | - |
| 27.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 184,00 |
| 26.08.2025 | 16,40 | 16,40 | 16,10 | 16,20 | -1,82% | 850,00 |
| 25.08.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | 252,00 |
| 22.08.2025 | 16,40 | 16,50 | 16,30 | 16,30 | -2,40% | - |
| 21.08.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | 269,00 |
| 20.08.2025 | 16,90 | 17,20 | 16,70 | 16,80 | -0,88% | - |
| 19.08.2025 | 17,05 | 17,35 | 16,80 | 16,95 | -2,59% | - |
| 18.08.2025 | 17,65 | 17,65 | 17,20 | 17,40 | 2,35% | - |
| 15.08.2025 | 17,10 | 17,30 | 17,00 | 17,00 | 0,00% | - |
| 14.08.2025 | 16,90 | 17,20 | 16,90 | 17,00 | 0,59% | - |
| 13.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 87,00 |
| 12.08.2025 | 17,20 | 17,45 | 16,90 | 17,10 | -3,39% | - |
| 11.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 30,00 |
| 08.08.2025 | 17,95 | 17,95 | 17,50 | 17,70 | -0,56% | - |
| 07.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | 4.951,00 |
| 06.08.2025 | 17,40 | 17,40 | 17,00 | 17,10 | -1,16% | - |
| 05.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,54% | 79,00 |
| 04.08.2025 | 17,65 | 17,80 | 17,55 | 17,75 | 1,43% | - |
| 01.08.2025 | 18,30 | 18,30 | 17,50 | 17,50 | 2,34% | - |
| 31.07.2025 | 16,95 | 17,40 | 16,80 | 17,10 | -2,29% | - |
| 30.07.2025 | 17,70 | 17,70 | 17,25 | 17,50 | 1,16% | - |
| 29.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 200,00 |
| 28.07.2025 | 17,30 | 17,40 | 17,10 | 17,20 | -0,58% | - |
| 25.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 101,00 |
| 24.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 20,00 |
| 23.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | 58,00 |
| 22.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 61,00 |
| 21.07.2025 | 16,50 | 16,50 | 15,90 | 16,20 | -0,92% | - |
| 18.07.2025 | 16,60 | 16,65 | 16,35 | 16,35 | 3,48% | - |
| 17.07.2025 | 15,50 | 15,85 | 15,50 | 15,80 | 3,95% | - |
| 16.07.2025 | 15,80 | 16,00 | 15,20 | 15,20 | -4,40% | 1.120,00 |
| 15.07.2025 | 15,40 | 15,95 | 15,40 | 15,90 | 0,63% | - |
| 14.07.2025 | 15,95 | 16,00 | 15,60 | 15,80 | -2,47% | - |
| 11.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 30,00 |
| 10.07.2025 | 16,10 | 16,60 | 15,95 | 16,50 | 8,91% | - |
| 09.07.2025 | 15,25 | 15,30 | 14,90 | 15,15 | -0,66% | - |
| 08.07.2025 | 15,30 | 15,30 | 15,00 | 15,25 | 0,00% | - |
| 07.07.2025 | 15,30 | 15,40 | 15,20 | 15,25 | 0,00% | - |
| 04.07.2025 | 15,25 | 15,30 | 15,20 | 15,25 | 1,67% | - |
| 03.07.2025 | 15,70 | 15,70 | 15,00 | 15,00 | -1,64% | 200,00 |
| 02.07.2025 | 15,20 | 15,30 | 15,15 | 15,25 | 0,66% | - |
| 01.07.2025 | 15,05 | 15,30 | 15,00 | 15,15 | 0,66% | - |
| 30.06.2025 | 15,20 | 15,30 | 15,00 | 15,05 | -1,31% | - |
| 27.06.2025 | 15,10 | 15,25 | 15,00 | 15,25 | 1,33% | - |
| 26.06.2025 | 15,30 | 15,30 | 15,05 | 15,05 | -2,90% | - |
| 25.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 412,00 |
| 24.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,00% | 51,00 |
| 23.06.2025 | 14,95 | 15,10 | 14,85 | 14,95 | 0,34% | - |
| 20.06.2025 | 14,75 | 15,05 | 14,75 | 14,90 | 1,02% | - |
| 19.06.2025 | 14,60 | 14,80 | 14,60 | 14,75 | -1,01% | - |
| 18.06.2025 | 14,90 | 14,90 | 14,50 | 14,90 | -1,00% | 2.614,00 |
| 17.06.2025 | 15,30 | 15,30 | 14,95 | 15,05 | -1,95% | - |
| 16.06.2025 | 15,20 | 15,45 | 15,10 | 15,35 | 1,32% | - |
| 13.06.2025 | 15,20 | 15,30 | 15,05 | 15,15 | -2,88% | - |
| 12.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 6,00 |
| 11.06.2025 | 15,50 | 15,65 | 15,25 | 15,30 | 1,32% | - |
| 10.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,89% | 1.404,00 |
| 09.06.2025 | 15,55 | 15,65 | 15,45 | 15,55 | 2,30% | - |
| 06.06.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | 70,00 |
| 05.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 10,00 |
| 04.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 10,00 |
| 03.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 101,00 |
| 02.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 10,00 |
| 30.05.2025 | 15,60 | 15,80 | 15,25 | 15,50 | -0,96% | - |
| 29.05.2025 | 15,75 | 15,90 | 15,50 | 15,65 | -0,32% | - |
| 28.05.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 3,97% | 347,00 |
| 27.05.2025 | 15,10 | 15,10 | 14,50 | 15,10 | -0,33% | 116,00 |
| 26.05.2025 | 15,10 | 15,20 | 15,10 | 15,15 | 1,00% | - |
| 23.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 210,00 |
| 22.05.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -5,06% | 610,00 |
| 21.05.2025 | 15,20 | 16,60 | 15,00 | 15,80 | -1,25% | 3.879,00 |
| 20.05.2025 | 16,80 | 16,80 | 16,00 | 16,00 | -5,33% | 166,00 |
| 19.05.2025 | 16,80 | 17,10 | 16,60 | 16,90 | -3,43% | - |
| 16.05.2025 | 16,30 | 17,50 | 16,30 | 17,50 | 7,69% | 904,00 |
| 15.05.2025 | 16,70 | 16,70 | 16,15 | 16,25 | -2,11% | - |
| 14.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 150,00 |
| 13.05.2025 | 17,10 | 17,10 | 16,45 | 16,50 | -4,07% | - |
| 12.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,30% | 25,00 |
| 09.05.2025 | 16,90 | 16,90 | 16,50 | 16,65 | -1,19% | - |
| 08.05.2025 | 16,85 | 17,00 | 16,60 | 16,85 | 1,51% | - |
| 07.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,48% | 140,00 |
| 06.05.2025 | 17,20 | 17,20 | 16,75 | 16,85 | 0,90% | - |
| 05.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 30,00 |
| 02.05.2025 | 16,85 | 16,90 | 16,60 | 16,80 | 2,44% | - |
| 30.04.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 2.621,00 |
| 29.04.2025 | 16,80 | 16,90 | 16,40 | 16,50 | -1,49% | - |
| 28.04.2025 | 16,80 | 17,00 | 16,65 | 16,75 | 0,00% | - |
| 25.04.2025 | 17,00 | 17,00 | 16,50 | 16,75 | 0,60% | - |
| 24.04.2025 | 16,70 | 17,00 | 16,55 | 16,65 | 0,30% | - |
| 23.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 180,00 |
| 22.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | 27,00 |
| 17.04.2025 | 16,60 | 17,10 | 16,30 | 16,55 | 0,61% | - |
| 16.04.2025 | 16,40 | 16,70 | 16,20 | 16,45 | -1,20% | - |