15,650€
2,29%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 15,50 | 15,70 | 15,20 | 15,40 | 0,65% | 300,00 |
| 04.09.2025 | 15,30 | 15,90 | 15,20 | 15,30 | 0,66% | 340,00 |
| 03.09.2025 | 15,20 | 15,30 | 15,10 | 15,20 | 0,66% | 350,00 |
| 02.09.2025 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | - |
| 01.09.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | - |
| 29.08.2025 | 15,30 | 15,30 | 15,20 | 15,30 | -1,29% | - |
| 28.08.2025 | 15,50 | 15,70 | 15,40 | 15,50 | -2,52% | - |
| 27.08.2025 | 16,40 | 16,40 | 15,80 | 15,90 | -1,85% | - |
| 26.08.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 1,25% | - |
| 25.08.2025 | 16,20 | 16,20 | 16,00 | 16,00 | 0,00% | - |
| 22.08.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | - |
| 21.08.2025 | 16,50 | 16,50 | 16,10 | 16,20 | -1,82% | - |
| 20.08.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -0,60% | - |
| 19.08.2025 | 17,20 | 17,20 | 16,60 | 16,60 | -2,92% | - |
| 18.08.2025 | 17,50 | 17,50 | 16,90 | 17,10 | 2,40% | - |
| 15.08.2025 | 17,00 | 17,00 | 16,70 | 16,70 | 0,00% | - |
| 14.08.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | - |
| 13.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 12.08.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -1,75% | 150,00 |
| 11.08.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -1,72% | 300,00 |
| 08.08.2025 | 17,80 | 17,80 | 17,30 | 17,40 | -0,57% | - |
| 07.08.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 4,17% | - |
| 06.08.2025 | 17,20 | 17,20 | 16,70 | 16,80 | 0,60% | - |
| 05.08.2025 | 17,60 | 17,60 | 16,70 | 16,70 | -4,02% | - |
| 04.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 1,16% | - |
| 01.08.2025 | 18,00 | 18,00 | 17,20 | 17,20 | 1,78% | - |
| 31.07.2025 | 16,80 | 17,00 | 16,50 | 16,90 | -1,74% | - |
| 30.07.2025 | 17,60 | 17,60 | 17,20 | 17,20 | 2,38% | - |
| 29.07.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | - |
| 28.07.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 25.07.2025 | 17,30 | 17,30 | 16,90 | 17,00 | 0,59% | - |
| 24.07.2025 | 16,90 | 16,90 | 16,70 | 16,90 | 4,32% | - |
| 23.07.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 0,00% | - |
| 22.07.2025 | 16,10 | 16,30 | 16,10 | 16,20 | 1,89% | - |
| 21.07.2025 | 16,20 | 16,20 | 15,70 | 15,90 | -1,24% | - |
| 18.07.2025 | 15,80 | 16,30 | 15,80 | 16,10 | 3,87% | - |
| 17.07.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | - |
| 16.07.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,92% | - |
| 15.07.2025 | 15,30 | 15,70 | 15,30 | 15,60 | 0,65% | - |
| 14.07.2025 | 15,80 | 15,80 | 15,40 | 15,50 | -1,90% | - |
| 11.07.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -2,47% | - |
| 10.07.2025 | 15,20 | 16,20 | 15,20 | 16,20 | 8,72% | - |
| 09.07.2025 | 15,10 | 15,10 | 14,80 | 14,90 | -0,67% | - |
| 08.07.2025 | 15,20 | 15,20 | 14,80 | 15,00 | 0,00% | - |
| 07.07.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 2,04% | - |
| 04.07.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 03.07.2025 | 15,20 | 15,30 | 14,80 | 14,80 | -1,33% | - |
| 02.07.2025 | 15,10 | 15,10 | 14,90 | 15,00 | 0,67% | - |
| 01.07.2025 | 15,00 | 15,00 | 14,80 | 14,90 | 0,68% | - |
| 30.06.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -0,67% | - |
| 27.06.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | - |
| 26.06.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -1,33% | - |
| 25.06.2025 | 15,10 | 15,30 | 15,00 | 15,00 | 0,67% | 200,00 |
| 24.06.2025 | 15,00 | 15,00 | 14,80 | 14,90 | 1,36% | - |
| 23.06.2025 | 14,80 | 14,80 | 14,60 | 14,70 | 0,00% | - |
| 20.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 19.06.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 18.06.2025 | 14,90 | 14,90 | 14,50 | 14,60 | -1,35% | 100,00 |
| 17.06.2025 | 15,20 | 15,20 | 14,70 | 14,80 | -1,33% | - |
| 16.06.2025 | 15,00 | 15,10 | 15,00 | 15,00 | 0,67% | - |
| 13.06.2025 | 14,90 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 12.06.2025 | 15,20 | 15,20 | 15,00 | 15,10 | 0,00% | - |
| 11.06.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | - |
| 10.06.2025 | 15,50 | 15,50 | 15,10 | 15,20 | -0,65% | - |
| 09.06.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 3,38% | - |
| 06.06.2025 | 14,80 | 14,80 | 14,70 | 14,80 | 1,37% | - |
| 05.06.2025 | 14,80 | 15,00 | 14,50 | 14,60 | -0,68% | 100,00 |
| 04.06.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -0,68% | - |
| 03.06.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,68% | - |
| 02.06.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -3,29% | - |
| 30.05.2025 | 15,20 | 15,20 | 15,10 | 15,20 | -1,30% | - |
| 29.05.2025 | 15,70 | 15,70 | 15,20 | 15,40 | 1,32% | - |
| 28.05.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 4,83% | - |
| 27.05.2025 | 15,10 | 15,10 | 14,50 | 14,50 | -3,97% | - |
| 26.05.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 2,72% | - |
| 23.05.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -0,68% | - |
| 22.05.2025 | 14,90 | 14,90 | 14,70 | 14,80 | 0,00% | - |
| 21.05.2025 | 15,00 | 15,00 | 14,70 | 14,80 | -3,27% | - |
| 20.05.2025 | 16,40 | 16,40 | 15,30 | 15,30 | -7,83% | - |
| 19.05.2025 | 16,70 | 16,70 | 16,50 | 16,60 | 0,61% | - |
| 16.05.2025 | 16,10 | 16,70 | 16,10 | 16,50 | 3,77% | 349,00 |
| 15.05.2025 | 16,50 | 16,50 | 15,90 | 15,90 | -3,64% | - |
| 14.05.2025 | 16,40 | 16,50 | 16,30 | 16,50 | 1,85% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -3,57% | - |
| 12.05.2025 | 16,80 | 16,90 | 16,80 | 16,80 | 2,44% | - |
| 09.05.2025 | 16,80 | 16,80 | 16,30 | 16,40 | -1,20% | - |
| 08.05.2025 | 16,80 | 16,80 | 16,40 | 16,60 | 0,61% | - |
| 07.05.2025 | 16,80 | 16,80 | 16,40 | 16,50 | 0,00% | 280,00 |
| 06.05.2025 | 17,00 | 17,00 | 16,50 | 16,50 | 0,61% | - |
| 05.05.2025 | 16,50 | 16,50 | 16,20 | 16,40 | -0,61% | - |
| 02.05.2025 | 16,60 | 16,60 | 16,40 | 16,50 | 3,13% | - |
| 30.04.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -1,23% | - |
| 29.04.2025 | 16,70 | 16,70 | 16,20 | 16,20 | -1,82% | - |
| 28.04.2025 | 16,70 | 16,70 | 16,40 | 16,50 | 0,00% | - |
| 25.04.2025 | 16,60 | 16,60 | 16,30 | 16,50 | 0,61% | - |
| 24.04.2025 | 16,60 | 16,60 | 16,30 | 16,40 | -0,61% | - |
| 23.04.2025 | 16,80 | 16,80 | 16,40 | 16,50 | 0,61% | - |
| 22.04.2025 | 16,50 | 16,50 | 16,20 | 16,40 | 0,61% | - |
| 17.04.2025 | 16,50 | 16,60 | 16,30 | 16,30 | 0,62% | - |
| 16.04.2025 | 16,30 | 16,40 | 16,10 | 16,20 | -1,22% | - |