19,300€
-0,77%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 19,55 | 20,05 | 19,25 | 19,35 | -0,51% | - |
| 09.05.2024 | 19,70 | 19,70 | 19,25 | 19,45 | 2,64% | - |
| 08.05.2024 | 19,15 | 19,35 | 18,95 | 18,95 | -1,04% | - |
| 07.05.2024 | 19,65 | 20,05 | 18,85 | 19,15 | -3,53% | - |
| 06.05.2024 | 19,90 | 20,60 | 19,75 | 19,85 | 0,00% | - |
| 03.05.2024 | 20,25 | 20,50 | 19,70 | 19,85 | -1,73% | - |
| 02.05.2024 | 20,20 | 20,70 | 20,05 | 20,20 | 3,59% | - |
| 30.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 441,00 |
| 29.04.2024 | 20,25 | 20,30 | 19,70 | 19,90 | -1,97% | - |
| 26.04.2024 | 20,50 | 20,50 | 20,10 | 20,30 | 2,78% | - |
| 25.04.2024 | 19,70 | 20,05 | 19,35 | 19,75 | 0,51% | - |
| 24.04.2024 | 18,95 | 19,85 | 18,95 | 19,65 | 3,69% | - |
| 23.04.2024 | 19,05 | 19,35 | 18,75 | 18,95 | 0,53% | - |
| 22.04.2024 | 19,35 | 19,35 | 18,75 | 18,85 | 1,07% | - |
| 19.04.2024 | 18,65 | 18,80 | 18,35 | 18,65 | -0,53% | - |
| 18.04.2024 | 18,55 | 18,85 | 18,45 | 18,75 | 0,81% | - |
| 17.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 5,08% | 10,00 |
| 16.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,54% | 8,00 |
| 15.04.2024 | 18,45 | 18,55 | 18,05 | 18,35 | -3,93% | - |
| 12.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | 10,00 |
| 11.04.2024 | 19,00 | 19,15 | 18,75 | 18,85 | -1,05% | - |
| 10.04.2024 | 19,15 | 19,35 | 18,75 | 19,05 | 1,06% | - |
| 09.04.2024 | 18,85 | 19,20 | 18,55 | 18,85 | -1,57% | - |
| 08.04.2024 | 19,45 | 19,70 | 19,05 | 19,15 | -3,77% | - |
| 05.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | 50,00 |
| 04.04.2024 | 20,05 | 20,10 | 19,65 | 19,75 | -0,50% | - |
| 03.04.2024 | 20,30 | 20,30 | 19,85 | 19,85 | -3,64% | - |
| 02.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 5,91% | 43,00 |
| 28.03.2024 | 19,90 | 20,50 | 19,45 | 19,45 | -1,02% | - |
| 27.03.2024 | 19,45 | 19,90 | 19,20 | 19,65 | 1,29% | - |
| 26.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | 43,00 |
| 25.03.2024 | 19,65 | 20,15 | 19,35 | 19,45 | 0,00% | - |
| 22.03.2024 | 19,85 | 19,85 | 18,95 | 19,45 | -2,75% | - |
| 21.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 250,00 |
| 20.03.2024 | 21,00 | 21,00 | 20,60 | 20,60 | 3,52% | 5.200,00 |
| 19.03.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | 660,00 |
| 18.03.2024 | 20,05 | 20,50 | 19,85 | 20,00 | -0,25% | - |
| 15.03.2024 | 20,05 | 20,15 | 19,65 | 20,05 | 1,01% | - |
| 14.03.2024 | 20,25 | 20,25 | 19,65 | 19,85 | -0,25% | - |
| 13.03.2024 | 20,20 | 20,20 | 19,90 | 19,90 | 4,74% | 812,00 |
| 12.03.2024 | 19,65 | 19,65 | 18,95 | 19,00 | 2,70% | - |
| 11.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | 66,00 |
| 08.03.2024 | 18,35 | 19,05 | 18,15 | 18,45 | 1,10% | - |
| 07.03.2024 | 18,95 | 19,05 | 18,25 | 18,25 | -3,18% | - |
| 06.03.2024 | 18,85 | 19,25 | 18,50 | 18,85 | 2,17% | - |
| 05.03.2024 | 18,85 | 18,85 | 17,95 | 18,45 | -2,12% | - |
| 04.03.2024 | 19,60 | 19,60 | 18,40 | 18,85 | 0,53% | - |
| 01.03.2024 | 18,20 | 19,15 | 17,85 | 18,75 | 5,04% | - |
| 29.02.2024 | 17,65 | 18,35 | 17,55 | 17,85 | 1,13% | - |
| 28.02.2024 | 17,55 | 17,75 | 17,25 | 17,65 | 0,57% | - |
| 27.02.2024 | 17,55 | 17,85 | 17,55 | 17,55 | 0,00% | - |
| 26.02.2024 | 17,80 | 18,05 | 17,55 | 17,55 | -2,77% | - |
| 23.02.2024 | 17,65 | 18,25 | 17,25 | 18,05 | 2,27% | - |
| 22.02.2024 | 17,55 | 17,85 | 17,35 | 17,65 | 0,57% | - |
| 21.02.2024 | 18,10 | 18,35 | 17,45 | 17,55 | 0,57% | - |
| 20.02.2024 | 16,90 | 17,55 | 16,90 | 17,45 | 2,95% | - |
| 19.02.2024 | 16,95 | 17,00 | 16,90 | 16,95 | -2,59% | - |
| 16.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 3,26% | 200,00 |
| 15.02.2024 | 16,75 | 17,00 | 16,55 | 16,85 | 1,20% | - |
| 14.02.2024 | 16,35 | 16,75 | 16,25 | 16,65 | 2,15% | - |
| 13.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | 13,00 |
| 12.02.2024 | 15,95 | 16,35 | 15,85 | 16,15 | 1,25% | - |
| 09.02.2024 | 15,85 | 16,25 | 15,65 | 15,95 | 0,95% | - |
| 08.02.2024 | 16,35 | 16,55 | 15,80 | 15,80 | -2,47% | - |
| 07.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | 65,00 |
| 06.02.2024 | 16,10 | 16,90 | 16,10 | 16,90 | 12,67% | 70,00 |
| 05.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 20,00 |
| 02.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,64% | 335,00 |
| 01.02.2024 | 15,15 | 15,50 | 15,15 | 15,25 | 0,66% | - |
| 31.01.2024 | 15,25 | 15,50 | 14,95 | 15,15 | -0,33% | - |
| 30.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,25% | 100,00 |
| 29.01.2024 | 15,75 | 16,25 | 15,35 | 15,55 | -0,32% | - |
| 26.01.2024 | 15,85 | 15,95 | 15,60 | 15,60 | -2,19% | - |
| 25.01.2024 | 15,85 | 16,40 | 15,65 | 15,95 | -0,62% | - |
| 24.01.2024 | 16,15 | 16,70 | 16,05 | 16,05 | 1,58% | - |
| 23.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,27% | 10,00 |
| 22.01.2024 | 15,30 | 15,85 | 15,30 | 15,45 | -6,36% | - |
| 19.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 196,00 |
| 18.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 100,00 |
| 17.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 100,00 |
| 16.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | 1,00 |
| 15.01.2024 | 17,45 | 17,50 | 17,35 | 17,50 | 0,29% | - |
| 12.01.2024 | 17,25 | 17,65 | 17,20 | 17,45 | 1,16% | - |
| 11.01.2024 | 17,45 | 17,75 | 17,25 | 17,25 | -1,15% | - |
| 10.01.2024 | 17,65 | 17,85 | 17,35 | 17,45 | 0,87% | - |
| 09.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,08% | 50,00 |
| 08.01.2024 | 17,95 | 18,05 | 17,55 | 17,85 | -2,19% | - |
| 05.01.2024 | 18,75 | 19,00 | 18,15 | 18,25 | -3,44% | - |
| 04.01.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -1,82% | 90,00 |
| 03.01.2024 | 18,85 | 19,45 | 18,85 | 19,25 | 2,12% | - |
| 02.01.2024 | 18,85 | 19,25 | 18,85 | 18,85 | 0,00% | - |
| 29.12.2023 | 18,85 | 19,05 | 18,85 | 18,85 | 0,00% | - |
| 28.12.2023 | 18,35 | 19,05 | 17,95 | 18,85 | 4,43% | - |
| 27.12.2023 | 18,25 | 18,30 | 18,05 | 18,05 | 0,00% | - |
| 22.12.2023 | 17,95 | 18,15 | 17,45 | 18,05 | -0,55% | - |
| 21.12.2023 | 18,25 | 18,45 | 18,05 | 18,15 | -0,55% | - |
| 20.12.2023 | 18,15 | 18,35 | 17,85 | 18,25 | 0,27% | - |
| 19.12.2023 | 17,90 | 18,20 | 17,90 | 18,20 | -1,36% | 500,00 |
| 18.12.2023 | 17,95 | 18,75 | 17,65 | 18,45 | 1,65% | - |
| 15.12.2023 | 18,25 | 18,65 | 18,05 | 18,15 | -1,63% | - |