18,500€
1,65%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 18,40 | 18,40 | 18,20 | 18,20 | 0,00% | - |
| 29.01.2026 | 18,50 | 18,70 | 18,20 | 18,20 | 1,11% | 150,00 |
| 28.01.2026 | 17,90 | 18,50 | 17,90 | 18,00 | 1,69% | 1.200,00 |
| 27.01.2026 | 18,10 | 18,10 | 17,70 | 17,70 | -1,12% | - |
| 26.01.2026 | 18,10 | 18,10 | 17,80 | 17,90 | -1,65% | - |
| 23.01.2026 | 19,10 | 19,10 | 18,20 | 18,20 | -2,15% | 336,00 |
| 22.01.2026 | 18,80 | 18,80 | 18,40 | 18,60 | -1,59% | - |
| 21.01.2026 | 18,90 | 18,90 | 18,70 | 18,90 | 2,16% | - |
| 20.01.2026 | 18,80 | 18,80 | 18,50 | 18,50 | -2,12% | - |
| 19.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 16.01.2026 | 19,10 | 19,10 | 18,60 | 18,90 | -1,05% | - |
| 15.01.2026 | 19,10 | 19,20 | 19,00 | 19,10 | 0,53% | - |
| 14.01.2026 | 18,70 | 19,00 | 18,50 | 19,00 | 2,70% | - |
| 13.01.2026 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | - |
| 12.01.2026 | 18,50 | 18,50 | 18,40 | 18,50 | 1,09% | - |
| 09.01.2026 | 18,60 | 18,60 | 18,30 | 18,30 | 0,00% | - |
| 08.01.2026 | 18,30 | 18,40 | 18,20 | 18,30 | 1,67% | - |
| 07.01.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -1,64% | - |
| 06.01.2026 | 18,60 | 18,60 | 18,30 | 18,30 | 0,55% | - |
| 05.01.2026 | 18,40 | 18,40 | 18,20 | 18,20 | 1,68% | - |
| 02.01.2026 | 18,00 | 18,00 | 17,90 | 17,90 | 0,56% | - |
| 30.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 29.12.2025 | 17,90 | 17,90 | 17,60 | 17,70 | -1,12% | - |
| 23.12.2025 | 17,90 | 17,90 | 17,70 | 17,90 | 1,13% | - |
| 22.12.2025 | 18,00 | 18,00 | 17,50 | 17,70 | -1,12% | - |
| 19.12.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -0,56% | - |
| 18.12.2025 | 17,90 | 18,10 | 17,70 | 18,00 | 1,69% | - |
| 17.12.2025 | 17,80 | 17,80 | 17,40 | 17,70 | 0,57% | - |
| 16.12.2025 | 17,70 | 17,70 | 17,30 | 17,60 | 0,00% | - |
| 15.12.2025 | 17,80 | 18,10 | 17,50 | 17,60 | -2,22% | 50,00 |
| 12.12.2025 | 18,00 | 18,60 | 17,90 | 18,00 | 2,27% | 344,00 |
| 11.12.2025 | 17,60 | 17,60 | 17,50 | 17,60 | 0,57% | - |
| 10.12.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -1,13% | - |
| 09.12.2025 | 18,00 | 18,00 | 17,60 | 17,70 | -0,56% | - |
| 08.12.2025 | 18,20 | 18,20 | 17,70 | 17,80 | -2,73% | - |
| 05.12.2025 | 18,70 | 19,00 | 18,30 | 18,30 | 3,39% | 693,00 |
| 04.12.2025 | 17,60 | 17,80 | 17,60 | 17,70 | 1,72% | - |
| 03.12.2025 | 17,60 | 17,60 | 17,40 | 17,40 | 0,58% | - |
| 02.12.2025 | 17,70 | 17,70 | 17,20 | 17,30 | -1,70% | - |
| 01.12.2025 | 17,10 | 17,70 | 17,10 | 17,60 | 2,92% | - |
| 28.11.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -4,47% | - |
| 27.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 26.11.2025 | 17,80 | 17,80 | 17,50 | 17,70 | 1,72% | 319,00 |
| 25.11.2025 | 16,90 | 17,50 | 16,90 | 17,40 | 3,57% | - |
| 24.11.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 2,44% | - |
| 21.11.2025 | 16,40 | 16,50 | 16,20 | 16,40 | 1,23% | - |
| 20.11.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 0,00% | - |
| 19.11.2025 | 16,20 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 18.11.2025 | 16,10 | 16,20 | 15,90 | 16,10 | 0,63% | - |
| 17.11.2025 | 16,10 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 14.11.2025 | 16,20 | 16,30 | 16,00 | 16,00 | -0,62% | 639,00 |
| 13.11.2025 | 16,60 | 16,60 | 16,00 | 16,10 | -1,83% | - |
| 12.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 11.11.2025 | 16,30 | 16,30 | 16,10 | 16,20 | 0,62% | - |
| 10.11.2025 | 16,40 | 16,40 | 16,10 | 16,10 | 0,63% | - |
| 07.11.2025 | 15,50 | 16,00 | 15,50 | 16,00 | -0,62% | - |
| 06.11.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -0,62% | - |
| 05.11.2025 | 16,20 | 16,20 | 16,10 | 16,20 | 1,25% | - |
| 04.11.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 03.11.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 3,87% | - |
| 31.10.2025 | 15,60 | 15,80 | 15,50 | 15,50 | -0,64% | - |
| 30.10.2025 | 15,80 | 16,00 | 15,60 | 15,60 | -1,27% | - |
| 29.10.2025 | 16,00 | 16,20 | 15,80 | 15,80 | -0,63% | - |
| 28.10.2025 | 16,00 | 16,20 | 15,90 | 15,90 | -0,62% | - |
| 27.10.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -1,23% | - |
| 24.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 23.10.2025 | 16,20 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 22.10.2025 | 16,20 | 16,20 | 16,00 | 16,10 | 0,00% | - |
| 21.10.2025 | 16,40 | 16,40 | 16,10 | 16,10 | 0,00% | - |
| 20.10.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 0,63% | - |
| 17.10.2025 | 15,70 | 16,00 | 15,50 | 16,00 | 0,00% | 980,00 |
| 16.10.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 15.10.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 200,00 |
| 14.10.2025 | 15,90 | 15,90 | 15,60 | 15,80 | 0,64% | - |
| 13.10.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | - |
| 10.10.2025 | 16,40 | 16,40 | 15,80 | 15,80 | -3,07% | - |
| 09.10.2025 | 16,50 | 16,80 | 16,30 | 16,30 | 1,24% | 255,00 |
| 08.10.2025 | 16,20 | 16,40 | 16,00 | 16,10 | 0,63% | 250,00 |
| 07.10.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | - |
| 06.10.2025 | 16,10 | 16,20 | 16,00 | 16,20 | 1,89% | - |
| 03.10.2025 | 15,80 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 02.10.2025 | 16,20 | 16,20 | 15,90 | 16,00 | 0,00% | - |
| 01.10.2025 | 16,20 | 16,20 | 15,90 | 16,00 | -0,62% | - |
| 30.09.2025 | 16,10 | 16,10 | 16,00 | 16,10 | -1,83% | - |
| 29.09.2025 | 16,30 | 16,50 | 16,30 | 16,40 | 1,23% | - |
| 26.09.2025 | 16,20 | 16,60 | 16,20 | 16,20 | 0,00% | 160,00 |
| 25.09.2025 | 15,80 | 16,30 | 15,80 | 16,20 | 1,89% | 280,00 |
| 24.09.2025 | 15,60 | 16,00 | 15,60 | 15,90 | 3,25% | 40,00 |
| 23.09.2025 | 15,80 | 15,80 | 15,40 | 15,40 | -1,91% | - |
| 22.09.2025 | 15,90 | 15,90 | 15,50 | 15,70 | 0,64% | - |
| 19.09.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -0,64% | - |
| 18.09.2025 | 16,00 | 16,00 | 15,60 | 15,70 | -0,63% | 200,00 |
| 17.09.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -1,86% | - |
| 16.09.2025 | 16,30 | 16,30 | 16,00 | 16,10 | 0,00% | - |
| 15.09.2025 | 16,20 | 16,20 | 16,00 | 16,10 | 0,63% | - |
| 12.09.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -3,32% | - |
| 11.09.2025 | 16,50 | 16,60 | 16,30 | 16,55 | 2,16% | 140,00 |
| 10.09.2025 | 16,40 | 16,40 | 16,10 | 16,20 | 0,62% | - |
| 09.09.2025 | 16,30 | 16,30 | 16,00 | 16,10 | 1,58% | - |
| 08.09.2025 | 15,85 | 16,10 | 15,80 | 15,85 | 2,92% | - |