19,950€
-0,25%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 20,60 | 20,60 | 19,70 | 19,85 | -0,75% | - |
| 13.05.2024 | 19,00 | 20,40 | 19,00 | 20,00 | 4,17% | - |
| 10.05.2024 | 19,20 | 19,30 | 19,10 | 19,20 | -0,52% | - |
| 09.05.2024 | 19,40 | 19,40 | 19,10 | 19,30 | 2,66% | - |
| 08.05.2024 | 18,80 | 18,90 | 18,70 | 18,80 | -0,53% | - |
| 07.05.2024 | 19,40 | 19,40 | 18,70 | 18,90 | -4,06% | - |
| 06.05.2024 | 19,60 | 20,00 | 19,60 | 19,70 | -0,51% | - |
| 03.05.2024 | 19,90 | 19,90 | 19,60 | 19,80 | -1,00% | - |
| 02.05.2024 | 19,80 | 20,20 | 19,80 | 20,00 | 2,56% | - |
| 30.04.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -1,52% | - |
| 29.04.2024 | 19,90 | 19,90 | 19,60 | 19,80 | -1,98% | - |
| 26.04.2024 | 20,20 | 20,20 | 20,00 | 20,20 | 3,06% | - |
| 25.04.2024 | 19,40 | 19,70 | 19,40 | 19,60 | 0,51% | - |
| 24.04.2024 | 18,60 | 19,60 | 18,60 | 19,50 | 4,28% | - |
| 23.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.04.2024 | 19,00 | 19,00 | 18,60 | 18,70 | 1,08% | - |
| 19.04.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -0,54% | - |
| 18.04.2024 | 18,20 | 18,60 | 18,20 | 18,60 | 3,91% | - |
| 17.04.2024 | 18,10 | 18,10 | 17,90 | 17,90 | -1,10% | - |
| 16.04.2024 | 18,00 | 18,70 | 18,00 | 18,10 | -0,55% | 10,00 |
| 15.04.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 1,11% | - |
| 12.04.2024 | 18,50 | 18,50 | 18,00 | 18,00 | -3,74% | - |
| 11.04.2024 | 18,60 | 18,80 | 18,60 | 18,70 | -0,53% | - |
| 10.04.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 0,53% | - |
| 09.04.2024 | 18,50 | 19,20 | 18,50 | 18,70 | -1,58% | 50,00 |
| 08.04.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 05.04.2024 | 19,20 | 19,20 | 19,00 | 19,10 | -2,05% | - |
| 04.04.2024 | 19,70 | 19,80 | 19,50 | 19,50 | -1,02% | - |
| 03.04.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -3,43% | - |
| 02.04.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 6,81% | - |
| 28.03.2024 | 19,60 | 19,90 | 19,10 | 19,10 | -1,04% | 43,00 |
| 27.03.2024 | 19,10 | 19,60 | 19,10 | 19,30 | 1,05% | - |
| 26.03.2024 | 19,10 | 19,30 | 19,10 | 19,10 | 0,00% | - |
| 25.03.2024 | 19,30 | 19,70 | 19,10 | 19,10 | 0,00% | 50,00 |
| 22.03.2024 | 19,50 | 19,50 | 18,90 | 19,10 | -2,55% | - |
| 21.03.2024 | 20,20 | 20,20 | 19,50 | 19,60 | -2,97% | - |
| 20.03.2024 | 20,60 | 20,60 | 20,20 | 20,20 | 3,06% | - |
| 19.03.2024 | 19,70 | 19,90 | 19,60 | 19,60 | 0,00% | - |
| 18.03.2024 | 19,80 | 20,20 | 19,60 | 19,60 | -0,51% | - |
| 15.03.2024 | 19,70 | 19,90 | 19,70 | 19,70 | 1,03% | - |
| 14.03.2024 | 19,50 | 19,60 | 19,50 | 19,50 | 0,52% | - |
| 13.03.2024 | 20,00 | 20,00 | 19,40 | 19,40 | 4,30% | - |
| 12.03.2024 | 19,30 | 19,30 | 18,60 | 18,60 | 2,76% | - |
| 11.03.2024 | 18,10 | 18,20 | 18,10 | 18,10 | -1,09% | - |
| 08.03.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 1,10% | - |
| 07.03.2024 | 18,60 | 18,60 | 18,10 | 18,10 | -3,21% | - |
| 06.03.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 2,75% | - |
| 05.03.2024 | 18,50 | 18,50 | 18,10 | 18,20 | -2,15% | - |
| 04.03.2024 | 19,40 | 19,40 | 18,30 | 18,60 | 0,00% | - |
| 01.03.2024 | 18,00 | 18,90 | 18,00 | 18,60 | 5,68% | - |
| 29.02.2024 | 17,30 | 18,10 | 17,30 | 17,60 | 1,15% | - |
| 28.02.2024 | 17,20 | 17,50 | 17,20 | 17,40 | 0,00% | - |
| 27.02.2024 | 17,20 | 17,60 | 17,20 | 17,40 | 0,00% | - |
| 26.02.2024 | 17,60 | 17,60 | 17,40 | 17,40 | -2,25% | - |
| 23.02.2024 | 17,30 | 18,00 | 17,30 | 17,80 | 2,30% | - |
| 22.02.2024 | 17,20 | 17,50 | 17,20 | 17,40 | 0,00% | - |
| 21.02.2024 | 17,80 | 17,90 | 17,30 | 17,40 | 0,58% | - |
| 20.02.2024 | 16,60 | 17,30 | 16,60 | 17,30 | 6,79% | - |
| 19.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
| 16.02.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 2,41% | - |
| 15.02.2024 | 16,40 | 16,90 | 16,40 | 16,60 | 1,22% | 13,00 |
| 14.02.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 2,50% | - |
| 13.02.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 0,00% | - |
| 12.02.2024 | 15,60 | 16,10 | 15,60 | 16,00 | 1,91% | - |
| 09.02.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,00% | - |
| 08.02.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -3,09% | - |
| 07.02.2024 | 16,20 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 06.02.2024 | 15,70 | 16,60 | 15,70 | 16,40 | 7,89% | - |
| 05.02.2024 | 14,30 | 15,30 | 14,30 | 15,20 | 3,40% | - |
| 02.02.2024 | 14,70 | 14,90 | 14,70 | 14,70 | -2,00% | - |
| 01.02.2024 | 14,80 | 15,10 | 14,80 | 15,00 | 0,00% | - |
| 31.01.2024 | 14,90 | 15,30 | 14,80 | 15,00 | 0,00% | 150,00 |
| 30.01.2024 | 15,00 | 15,10 | 15,00 | 15,00 | -1,96% | - |
| 29.01.2024 | 15,40 | 15,40 | 15,20 | 15,30 | -1,29% | - |
| 26.01.2024 | 15,50 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 25.01.2024 | 15,50 | 15,70 | 15,50 | 15,70 | -1,26% | - |
| 24.01.2024 | 15,80 | 16,00 | 15,80 | 15,90 | 0,00% | - |
| 23.01.2024 | 15,10 | 16,20 | 15,10 | 15,90 | 3,92% | 97,00 |
| 22.01.2024 | 15,00 | 15,60 | 15,00 | 15,30 | -3,16% | - |
| 19.01.2024 | 16,00 | 16,00 | 15,60 | 15,80 | -1,86% | - |
| 18.01.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -1,83% | - |
| 17.01.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 0,00% | - |
| 16.01.2024 | 17,00 | 17,00 | 16,40 | 16,40 | -4,65% | - |
| 15.01.2024 | 16,70 | 17,20 | 16,70 | 17,20 | -0,58% | - |
| 12.01.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 1,17% | - |
| 11.01.2024 | 17,10 | 17,30 | 17,10 | 17,10 | -0,58% | - |
| 10.01.2024 | 17,30 | 17,50 | 17,20 | 17,20 | -2,27% | - |
| 09.01.2024 | 17,60 | 17,70 | 17,60 | 17,60 | -0,56% | - |
| 08.01.2024 | 17,60 | 17,70 | 17,60 | 17,70 | -2,21% | - |
| 05.01.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -2,16% | - |
| 04.01.2024 | 18,90 | 19,10 | 18,50 | 18,50 | -3,14% | - |
| 03.01.2024 | 18,50 | 19,10 | 18,50 | 19,10 | 2,14% | - |
| 02.01.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 1,08% | - |
| 29.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 28.12.2023 | 18,00 | 18,80 | 18,00 | 18,70 | 4,47% | - |
| 27.12.2023 | 17,90 | 18,10 | 17,90 | 17,90 | 0,00% | - |
| 22.12.2023 | 17,60 | 18,20 | 17,60 | 17,90 | -0,56% | 100,00 |
| 21.12.2023 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | - |
| 20.12.2023 | 17,80 | 18,00 | 17,80 | 18,00 | 0,00% | - |
| 19.12.2023 | 18,00 | 18,10 | 18,00 | 18,00 | -1,64% | - |