16,650€
-1,19%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 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% | - |
| 15.04.2025 | 16,65 | 16,80 | 16,50 | 16,65 | 0,30% | - |
| 14.04.2025 | 16,30 | 16,80 | 16,10 | 16,60 | 5,06% | - |
| 11.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -5,95% | 150,00 |
| 10.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | 80,00 |
| 09.04.2025 | 15,90 | 16,40 | 15,30 | 16,30 | 7,24% | - |
| 08.04.2025 | 16,50 | 16,50 | 15,20 | 15,20 | -7,88% | 259,00 |
| 07.04.2025 | 15,80 | 16,50 | 15,80 | 16,50 | -2,94% | 1.650,00 |
| 04.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 90,00 |
| 03.04.2025 | 17,10 | 17,75 | 17,00 | 17,30 | -3,89% | - |
| 02.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 40,00 |
| 01.04.2025 | 18,35 | 18,55 | 18,25 | 18,40 | -0,54% | - |
| 31.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 16,00 |
| 28.03.2025 | 18,75 | 18,75 | 18,30 | 18,30 | -2,40% | - |
| 27.03.2025 | 18,50 | 18,75 | 18,40 | 18,75 | 1,35% | - |
| 26.03.2025 | 18,40 | 18,85 | 18,35 | 18,50 | -1,60% | - |
| 25.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | 367,00 |
| 24.03.2025 | 18,55 | 18,75 | 18,35 | 18,50 | -0,27% | - |
| 21.03.2025 | 18,60 | 18,75 | 18,35 | 18,55 | -0,27% | - |
| 20.03.2025 | 19,55 | 19,55 | 18,40 | 18,60 | -7,23% | - |
| 19.03.2025 | 20,30 | 20,30 | 19,55 | 20,05 | 2,82% | - |
| 18.03.2025 | 20,00 | 20,00 | 19,30 | 19,50 | 2,63% | 410,00 |
| 17.03.2025 | 18,70 | 19,10 | 18,35 | 19,00 | 3,54% | - |
| 14.03.2025 | 17,90 | 18,80 | 17,90 | 18,35 | 2,51% | - |
| 13.03.2025 | 17,60 | 18,00 | 17,45 | 17,90 | -0,56% | - |
| 12.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 57,00 |
| 11.03.2025 | 18,45 | 18,95 | 17,90 | 18,00 | -2,70% | - |
| 10.03.2025 | 18,60 | 18,95 | 18,40 | 18,50 | -0,27% | - |
| 07.03.2025 | 18,80 | 19,00 | 18,40 | 18,55 | -3,39% | - |
| 06.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | 60,00 |
| 05.03.2025 | 19,40 | 19,45 | 18,85 | 19,25 | -0,77% | - |
| 04.03.2025 | 19,50 | 19,55 | 19,10 | 19,40 | 3,74% | - |
| 03.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | 75,00 |
| 28.02.2025 | 18,50 | 18,85 | 18,50 | 18,65 | -1,58% | - |
| 27.02.2025 | 18,65 | 19,10 | 18,65 | 18,95 | -0,26% | - |
| 26.02.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 2,15% | 4.300,00 |
| 25.02.2025 | 18,85 | 18,95 | 18,55 | 18,60 | -3,12% | - |
| 24.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | 500,00 |
| 21.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 690,00 |
| 20.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 100,00 |
| 19.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | 300,00 |
| 18.02.2025 | 19,20 | 19,40 | 18,90 | 18,90 | -4,06% | - |
| 17.02.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 2,87% | 700,00 |
| 14.02.2025 | 19,05 | 19,55 | 19,00 | 19,15 | 0,79% | - |
| 13.02.2025 | 19,20 | 19,20 | 18,75 | 19,00 | 0,53% | - |
| 12.02.2025 | 18,75 | 19,05 | 18,25 | 18,90 | 1,07% | - |
| 11.02.2025 | 19,00 | 19,00 | 18,40 | 18,70 | -4,59% | 1.233,00 |
| 10.02.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 5,09% | 267,00 |
| 07.02.2025 | 18,40 | 18,70 | 18,35 | 18,65 | 1,63% | - |
| 06.02.2025 | 18,25 | 18,60 | 18,25 | 18,35 | 0,27% | - |
| 05.02.2025 | 18,25 | 18,75 | 18,00 | 18,30 | -0,54% | - |
| 04.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 40,00 |
| 03.02.2025 | 17,95 | 18,20 | 17,55 | 17,90 | -0,56% | - |
| 31.01.2025 | 18,40 | 18,45 | 17,90 | 18,00 | -1,64% | - |
| 30.01.2025 | 17,85 | 18,35 | 17,50 | 18,30 | -0,54% | - |
| 29.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 163,00 |
| 28.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | 350,00 |
| 27.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 590,00 |
| 24.01.2025 | 17,90 | 17,90 | 17,40 | 17,80 | 0,28% | - |
| 23.01.2025 | 18,00 | 18,10 | 17,40 | 17,75 | -1,66% | - |
| 22.01.2025 | 18,45 | 18,50 | 17,90 | 18,05 | -3,48% | - |
| 21.01.2025 | 19,00 | 19,00 | 18,70 | 18,70 | 1,91% | 440,00 |
| 20.01.2025 | 18,55 | 18,55 | 18,35 | 18,35 | -1,08% | - |
| 17.01.2025 | 18,80 | 18,90 | 18,45 | 18,55 | 1,37% | - |
| 16.01.2025 | 17,95 | 18,30 | 17,85 | 18,30 | 2,52% | - |
| 15.01.2025 | 18,05 | 18,30 | 17,70 | 17,85 | -0,83% | - |
| 14.01.2025 | 18,15 | 18,35 | 17,95 | 18,00 | 1,69% | - |
| 13.01.2025 | 17,65 | 18,00 | 17,45 | 17,70 | -2,75% | - |
| 10.01.2025 | 18,00 | 18,20 | 18,00 | 18,20 | -0,27% | 263,00 |
| 09.01.2025 | 18,25 | 18,30 | 18,20 | 18,25 | -0,54% | - |
| 08.01.2025 | 18,25 | 18,55 | 18,20 | 18,35 | 1,94% | - |
| 07.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 1,00 |
| 06.01.2025 | 18,70 | 19,05 | 18,20 | 18,20 | -2,67% | - |
| 03.01.2025 | 18,55 | 18,85 | 18,55 | 18,70 | 0,81% | - |
| 02.01.2025 | 18,70 | 19,05 | 18,35 | 18,55 | -1,33% | - |
| 30.12.2024 | 18,70 | 18,80 | 18,70 | 18,80 | -2,08% | 651,00 |
| 27.12.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | 270,00 |
| 23.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | 71,00 |
| 20.12.2024 | 19,00 | 19,20 | 18,45 | 19,05 | -0,26% | - |
| 19.12.2024 | 18,95 | 19,35 | 18,85 | 19,10 | 0,53% | - |
| 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 |