14,850€
-2,30%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,85 | 14,95 | 14,70 | 14,75 | -2,96% | - |
| 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% | - |
| 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% | - |