14,800€
0,68%
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 | 14,90 | 15,00 | 14,70 | 14,80 | 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% | - |
| 15.04.2025 | 16,50 | 16,50 | 16,20 | 16,40 | 0,61% | - |
| 14.04.2025 | 16,20 | 16,40 | 16,20 | 16,30 | 3,16% | - |
| 11.04.2025 | 15,80 | 15,80 | 15,30 | 15,80 | 1,94% | - |
| 10.04.2025 | 16,20 | 16,20 | 15,30 | 15,50 | -3,13% | - |
| 09.04.2025 | 15,80 | 16,00 | 15,20 | 16,00 | 8,11% | - |
| 08.04.2025 | 16,10 | 16,20 | 14,80 | 14,80 | -9,20% | - |
| 07.04.2025 | 16,00 | 16,90 | 16,00 | 16,30 | 0,00% | - |
| 04.04.2025 | 17,10 | 17,10 | 16,10 | 16,30 | -4,12% | - |
| 03.04.2025 | 16,90 | 17,10 | 16,90 | 17,00 | -3,41% | 240,00 |
| 02.04.2025 | 18,20 | 18,20 | 17,50 | 17,60 | -2,76% | - |
| 01.04.2025 | 18,20 | 18,20 | 18,00 | 18,10 | 0,56% | - |
| 31.03.2025 | 18,00 | 18,00 | 17,80 | 18,00 | 2,27% | - |
| 28.03.2025 | 18,00 | 18,10 | 17,60 | 17,60 | -2,22% | - |
| 27.03.2025 | 17,90 | 18,40 | 17,90 | 18,00 | 1,12% | - |
| 26.03.2025 | 17,70 | 18,30 | 17,70 | 17,80 | 0,56% | - |
| 25.03.2025 | 17,80 | 18,20 | 17,70 | 17,70 | -0,56% | - |
| 24.03.2025 | 17,90 | 18,30 | 17,80 | 17,80 | 0,00% | - |
| 21.03.2025 | 18,00 | 18,30 | 17,80 | 17,80 | -0,56% | - |
| 20.03.2025 | 19,30 | 19,30 | 17,90 | 17,90 | -6,77% | - |
| 19.03.2025 | 20,20 | 20,20 | 19,20 | 19,20 | 2,67% | - |
| 18.03.2025 | 18,30 | 19,00 | 18,30 | 18,70 | 2,19% | - |
| 17.03.2025 | 17,70 | 18,70 | 17,70 | 18,30 | 3,39% | - |
| 14.03.2025 | 17,30 | 18,30 | 17,30 | 17,70 | 2,91% | - |
| 13.03.2025 | 18,30 | 18,30 | 17,10 | 17,20 | 1,18% | 300,00 |
| 12.03.2025 | 17,40 | 17,40 | 17,00 | 17,00 | -1,73% | - |
| 11.03.2025 | 17,80 | 18,00 | 17,30 | 17,30 | -2,81% | - |
| 10.03.2025 | 18,50 | 18,50 | 17,80 | 17,80 | -2,20% | - |
| 07.03.2025 | 18,50 | 18,50 | 18,10 | 18,20 | -2,67% | - |
| 06.03.2025 | 19,10 | 19,10 | 18,40 | 18,70 | -1,58% | - |
| 05.03.2025 | 19,30 | 19,30 | 18,80 | 19,00 | -0,52% | - |
| 04.03.2025 | 19,50 | 19,50 | 19,00 | 19,10 | 2,69% | - |
| 03.03.2025 | 18,70 | 18,70 | 18,50 | 18,60 | 1,64% | - |
| 28.02.2025 | 18,30 | 18,50 | 18,30 | 18,30 | -1,61% | - |
| 27.02.2025 | 18,50 | 18,80 | 18,50 | 18,60 | 1,64% | - |
| 26.02.2025 | 19,00 | 19,00 | 18,30 | 18,30 | 0,00% | - |
| 25.02.2025 | 18,70 | 18,80 | 18,30 | 18,30 | -1,61% | - |
| 24.02.2025 | 19,70 | 19,70 | 18,60 | 18,60 | -5,10% | - |
| 21.02.2025 | 19,50 | 19,80 | 19,50 | 19,60 | 2,08% | - |
| 20.02.2025 | 19,00 | 19,50 | 19,00 | 19,20 | 2,13% | - |
| 19.02.2025 | 19,00 | 19,00 | 18,60 | 18,80 | 1,08% | - |
| 18.02.2025 | 19,10 | 19,10 | 18,60 | 18,60 | -4,62% | - |
| 17.02.2025 | 19,10 | 19,80 | 19,10 | 19,50 | 3,72% | 151,00 |
| 14.02.2025 | 18,90 | 18,90 | 18,70 | 18,80 | 0,53% | - |
| 13.02.2025 | 18,90 | 18,90 | 18,50 | 18,70 | 0,54% | - |
| 12.02.2025 | 18,60 | 18,60 | 18,50 | 18,60 | 3,91% | - |
| 11.02.2025 | 18,50 | 18,50 | 17,80 | 17,90 | -4,28% | - |
| 10.02.2025 | 19,00 | 19,00 | 18,60 | 18,70 | 2,19% | - |
| 07.02.2025 | 18,30 | 18,30 | 18,10 | 18,30 | 1,10% | - |
| 06.02.2025 | 18,10 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 05.02.2025 | 18,10 | 18,10 | 17,90 | 18,00 | 1,12% | - |
| 04.02.2025 | 17,80 | 17,90 | 17,70 | 17,80 | 0,56% | - |
| 03.02.2025 | 17,80 | 17,80 | 17,60 | 17,70 | 0,00% | - |
| 31.01.2025 | 18,30 | 18,30 | 17,70 | 17,70 | -1,67% | - |
| 30.01.2025 | 17,70 | 18,00 | 17,40 | 18,00 | 2,27% | - |
| 29.01.2025 | 18,10 | 18,40 | 17,60 | 17,60 | -1,68% | 200,00 |
| 28.01.2025 | 18,30 | 18,30 | 17,90 | 17,90 | 0,56% | - |
| 27.01.2025 | 17,60 | 17,90 | 17,60 | 17,80 | 1,71% | - |
| 24.01.2025 | 17,70 | 17,70 | 17,10 | 17,50 | 0,57% | - |
| 23.01.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,69% | - |
| 22.01.2025 | 18,30 | 18,30 | 17,70 | 17,70 | -2,21% | - |
| 21.01.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -1,09% | - |
| 20.01.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,55% | - |
| 17.01.2025 | 18,60 | 18,60 | 18,20 | 18,20 | 1,11% | - |
| 16.01.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 2,86% | - |
| 15.01.2025 | 17,90 | 17,90 | 17,40 | 17,50 | -1,13% | - |
| 14.01.2025 | 17,80 | 17,90 | 17,70 | 17,70 | 1,72% | - |