19,750€
-3,19%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 20,05 | 20,50 | 20,05 | 20,40 | 0,74% | - |
| 14.05.2026 | 20,70 | 20,80 | 20,10 | 20,25 | -4,48% | - |
| 11.05.2026 | 21,30 | 21,40 | 21,10 | 21,20 | -2,30% | - |
| 07.05.2026 | 21,90 | 22,10 | 21,50 | 21,70 | -0,46% | - |
| 05.05.2026 | 21,40 | 21,80 | 21,30 | 21,80 | 1,40% | - |
| 04.05.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 30.04.2026 | 21,10 | 21,30 | 21,10 | 21,30 | -1,84% | - |
| 29.04.2026 | 21,70 | 21,80 | 21,60 | 21,70 | -0,91% | - |
| 28.04.2026 | 21,90 | 22,10 | 21,70 | 21,90 | -0,45% | - |
| 27.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 27,00 |
| 24.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 1.999,00 |
| 23.04.2026 | 21,70 | 22,10 | 21,70 | 21,80 | 0,00% | - |
| 22.04.2026 | 21,80 | 21,90 | 21,70 | 21,80 | -2,24% | - |
| 21.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 4,21% | - |
| 20.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 105,00 |
| 17.04.2026 | 21,20 | 21,60 | 21,00 | 21,30 | -0,93% | - |
| 16.04.2026 | 21,30 | 21,80 | 21,30 | 21,50 | -0,46% | - |
| 15.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 180,00 |
| 14.04.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 2.061,00 |
| 13.04.2026 | 22,00 | 22,00 | 21,40 | 21,40 | 1,42% | 2.727,00 |
| 10.04.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 0,96% | - |
| 09.04.2026 | 21,00 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 08.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 495,00 |
| 07.04.2026 | 21,70 | 21,70 | 21,50 | 21,60 | 2,86% | - |
| 02.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | 125,00 |
| 01.04.2026 | 21,40 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 31.03.2026 | 20,70 | 21,90 | 20,70 | 21,70 | 1,88% | - |
| 30.03.2026 | 21,00 | 21,40 | 20,90 | 21,30 | -0,47% | - |
| 27.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | 1,00 |
| 26.03.2026 | 20,90 | 21,40 | 20,80 | 20,90 | -0,95% | - |
| 25.03.2026 | 21,70 | 21,70 | 20,90 | 21,10 | -3,21% | - |
| 24.03.2026 | 21,60 | 22,00 | 21,50 | 21,80 | 1,40% | - |
| 23.03.2026 | 21,00 | 21,50 | 20,90 | 21,50 | 2,38% | - |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,98% | 113,00 |
| 19.03.2026 | 22,20 | 22,30 | 22,10 | 22,10 | 2,31% | - |
| 18.03.2026 | 21,60 | 21,60 | 21,30 | 21,60 | 3,85% | - |
| 17.03.2026 | 19,60 | 20,80 | 19,20 | 20,80 | 0,97% | 615,00 |
| 16.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 35,00 |
| 13.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 40,00 |
| 12.03.2026 | 20,30 | 20,50 | 19,90 | 20,50 | -0,49% | - |
| 11.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,74% | 100,00 |
| 10.03.2026 | 19,75 | 20,25 | 19,75 | 20,05 | 1,01% | - |
| 09.03.2026 | 19,70 | 19,90 | 19,40 | 19,85 | 1,02% | - |
| 06.03.2026 | 19,80 | 19,90 | 19,55 | 19,65 | 0,00% | - |
| 05.03.2026 | 19,70 | 19,75 | 19,65 | 19,65 | -2,00% | - |
| 04.03.2026 | 19,75 | 20,10 | 19,55 | 20,05 | 2,30% | - |
| 03.03.2026 | 20,20 | 20,20 | 19,60 | 19,60 | -3,92% | 576,00 |
| 02.03.2026 | 20,30 | 20,50 | 20,30 | 20,40 | -0,97% | - |
| 27.02.2026 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | 3.316,00 |
| 26.02.2026 | 19,95 | 20,80 | 19,95 | 20,40 | -0,97% | - |
| 25.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 5,00 |
| 24.02.2026 | 20,70 | 21,40 | 20,70 | 21,40 | 0,94% | - |
| 23.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 1.178,00 |
| 20.02.2026 | 21,30 | 21,60 | 20,90 | 21,50 | 0,47% | - |
| 19.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 79,00 |
| 18.02.2026 | 21,40 | 21,50 | 21,10 | 21,30 | 2,40% | - |
| 17.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 10,00 |
| 16.02.2026 | 20,90 | 20,90 | 20,80 | 20,90 | 1,95% | - |
| 13.02.2026 | 20,60 | 20,70 | 20,50 | 20,50 | -2,38% | - |
| 12.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 220,00 |
| 11.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 200,00 |
| 10.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 420,00 |
| 09.02.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 0,49% | 588,00 |
| 06.02.2026 | 20,05 | 20,30 | 20,00 | 20,30 | 1,25% | - |
| 05.02.2026 | 19,30 | 20,20 | 19,20 | 20,05 | 6,08% | - |
| 04.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 2.475,00 |
| 03.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 883,00 |
| 02.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 161,00 |
| 30.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 450,00 |
| 29.01.2026 | 18,60 | 18,90 | 18,45 | 18,70 | 1,08% | - |
| 28.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,49% | 200,00 |
| 27.01.2026 | 18,20 | 18,25 | 17,95 | 18,05 | -0,82% | - |
| 26.01.2026 | 18,35 | 18,35 | 18,10 | 18,20 | -3,70% | - |
| 23.01.2026 | 18,80 | 18,90 | 18,80 | 18,90 | -0,53% | 432,00 |
| 22.01.2026 | 18,90 | 19,25 | 18,55 | 19,00 | -0,78% | - |
| 21.01.2026 | 19,05 | 19,20 | 18,80 | 19,15 | 1,32% | - |
| 20.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 1.445,00 |
| 19.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 40,00 |
| 16.01.2026 | 19,20 | 19,25 | 19,00 | 19,20 | -1,29% | - |
| 15.01.2026 | 19,25 | 19,55 | 19,25 | 19,45 | 1,04% | - |
| 14.01.2026 | 18,80 | 19,45 | 18,70 | 19,25 | 2,94% | - |
| 13.01.2026 | 18,75 | 18,75 | 18,70 | 18,70 | -0,27% | - |
| 12.01.2026 | 18,60 | 18,85 | 18,55 | 18,75 | -0,27% | - |
| 09.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 102,00 |
| 08.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 209,00 |
| 07.01.2026 | 18,55 | 18,65 | 18,55 | 18,60 | -0,80% | - |
| 06.01.2026 | 18,75 | 19,10 | 18,75 | 18,75 | 1,35% | - |
| 05.01.2026 | 18,55 | 18,65 | 18,40 | 18,50 | -0,54% | - |
| 02.01.2026 | 18,00 | 18,60 | 18,00 | 18,60 | 2,76% | 21,00 |
| 30.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 29.12.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -1,93% | 288,00 |
| 23.12.2025 | 18,10 | 18,20 | 18,05 | 18,15 | 2,54% | - |
| 22.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,01% | 20,00 |
| 19.12.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 18.12.2025 | 18,05 | 18,45 | 18,05 | 18,25 | -0,27% | - |
| 17.12.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 2,23% | 95,00 |
| 16.12.2025 | 17,90 | 17,90 | 17,65 | 17,90 | 1,13% | - |
| 15.12.2025 | 17,90 | 18,20 | 17,70 | 17,70 | -2,21% | 5.502,00 |
| 12.12.2025 | 18,60 | 18,60 | 18,10 | 18,10 | 1,12% | 577,00 |
| 11.12.2025 | 17,75 | 18,00 | 17,75 | 17,90 | -1,10% | - |