19,150€
0,79%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 18,90 | 19,40 | 18,90 | 19,00 | -0,52% | 115,00 |
| 23.06.2026 | 19,00 | 19,10 | 19,00 | 19,10 | -0,52% | - |
| 22.06.2026 | 19,00 | 19,30 | 19,00 | 19,20 | 1,59% | - |
| 19.06.2026 | 19,00 | 19,00 | 18,90 | 18,90 | 0,00% | - |
| 18.06.2026 | 18,80 | 18,90 | 18,80 | 18,90 | -1,05% | - |
| 17.06.2026 | 19,10 | 19,20 | 19,00 | 19,10 | -0,52% | - |
| 16.06.2026 | 19,60 | 19,60 | 19,20 | 19,20 | -1,54% | - |
| 15.06.2026 | 19,70 | 19,70 | 19,50 | 19,50 | 0,00% | - |
| 12.06.2026 | 19,50 | 19,60 | 19,40 | 19,50 | 1,56% | - |
| 11.06.2026 | 19,10 | 19,30 | 19,10 | 19,20 | 0,00% | - |
| 10.06.2026 | 19,00 | 19,30 | 19,00 | 19,20 | 2,13% | 160,00 |
| 09.06.2026 | 19,00 | 19,00 | 18,70 | 18,80 | -1,05% | - |
| 08.06.2026 | 19,10 | 19,10 | 18,90 | 19,00 | -0,52% | - |
| 05.06.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | - |
| 04.06.2026 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | - |
| 03.06.2026 | 19,20 | 19,30 | 19,20 | 19,30 | 0,52% | - |
| 02.06.2026 | 19,00 | 19,30 | 19,00 | 19,20 | 1,05% | - |
| 01.06.2026 | 18,80 | 19,10 | 18,80 | 19,00 | 2,15% | - |
| 29.05.2026 | 18,90 | 18,90 | 18,60 | 18,60 | -1,59% | - |
| 28.05.2026 | 19,20 | 19,20 | 18,90 | 18,90 | -1,05% | - |
| 27.05.2026 | 19,00 | 19,10 | 19,00 | 19,10 | -1,04% | - |
| 26.05.2026 | 19,40 | 19,40 | 19,30 | 19,30 | -2,03% | - |
| 25.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 22.05.2026 | 19,50 | 19,50 | 19,30 | 19,50 | 0,52% | - |
| 21.05.2026 | 19,70 | 19,70 | 19,20 | 19,40 | -1,02% | 155,00 |
| 20.05.2026 | 18,40 | 19,60 | 18,40 | 19,60 | -2,00% | 326,00 |
| 19.05.2026 | 19,80 | 20,00 | 19,70 | 20,00 | 0,50% | 155,00 |
| 18.05.2026 | 19,90 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 15.05.2026 | 19,90 | 20,20 | 19,70 | 20,20 | 1,00% | - |
| 14.05.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -3,85% | - |
| 13.05.2026 | 21,00 | 21,00 | 20,60 | 20,80 | 0,00% | 400,00 |
| 12.05.2026 | 21,20 | 21,20 | 20,60 | 20,80 | -0,95% | - |
| 11.05.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 08.05.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -1,87% | - |
| 07.05.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 06.05.2026 | 21,60 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 05.05.2026 | 21,20 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 04.05.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -2,78% | - |
| 30.04.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 29.04.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 28.04.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 27.04.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 24.04.2026 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 23.04.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 22.04.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 21.04.2026 | 22,00 | 22,00 | 21,40 | 21,40 | 0,94% | - |
| 20.04.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 17.04.2026 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 16.04.2026 | 21,20 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 15.04.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 14.04.2026 | 21,00 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 13.04.2026 | 20,60 | 21,40 | 20,60 | 21,00 | 0,96% | - |
| 10.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.04.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 08.04.2026 | 20,20 | 20,80 | 20,20 | 20,80 | -0,95% | - |
| 07.04.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 02.04.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | - |
| 01.04.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 31.03.2026 | 20,40 | 21,40 | 20,40 | 21,40 | 2,88% | - |
| 30.03.2026 | 20,80 | 21,00 | 20,80 | 20,80 | 2,97% | - |
| 27.03.2026 | 20,80 | 20,80 | 20,20 | 20,20 | 0,00% | - |
| 26.03.2026 | 20,20 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 25.03.2026 | 21,20 | 21,20 | 20,20 | 20,20 | -3,81% | - |
| 24.03.2026 | 21,00 | 21,60 | 21,00 | 21,00 | 0,96% | - |
| 23.03.2026 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | - |
| 20.03.2026 | 21,00 | 21,20 | 20,40 | 20,40 | -2,86% | - |
| 19.03.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 18.03.2026 | 20,80 | 22,00 | 20,80 | 21,40 | 8,08% | - |
| 17.03.2026 | 19,90 | 20,40 | 19,80 | 19,80 | -2,94% | - |
| 16.03.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 13.03.2026 | 19,70 | 20,80 | 19,70 | 20,40 | 4,08% | - |
| 12.03.2026 | 19,60 | 20,20 | 19,60 | 19,60 | 0,00% | - |
| 11.03.2026 | 19,30 | 20,20 | 19,30 | 19,60 | 1,55% | - |
| 10.03.2026 | 19,50 | 19,90 | 19,30 | 19,30 | 1,05% | - |
| 09.03.2026 | 19,40 | 19,50 | 19,10 | 19,10 | -1,04% | - |
| 06.03.2026 | 19,80 | 19,80 | 19,30 | 19,30 | 1,58% | - |
| 05.03.2026 | 19,60 | 19,60 | 19,00 | 19,00 | -1,55% | - |
| 04.03.2026 | 19,50 | 19,70 | 19,30 | 19,30 | -2,53% | - |
| 03.03.2026 | 19,80 | 20,20 | 19,60 | 19,80 | -1,98% | 76,00 |
| 02.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 27.02.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 0,99% | 200,00 |
| 26.02.2026 | 19,70 | 20,60 | 19,70 | 20,20 | -1,94% | 47,00 |
| 25.02.2026 | 21,00 | 21,00 | 20,40 | 20,60 | -1,90% | - |
| 24.02.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 23.02.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 50,00 |
| 20.02.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 19.02.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 18.02.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | - |
| 17.02.2026 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 16.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.02.2026 | 20,40 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 12.02.2026 | 21,00 | 21,00 | 20,20 | 20,20 | -1,94% | - |
| 11.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 10.02.2026 | 20,00 | 20,40 | 20,00 | 20,20 | 2,02% | - |
| 09.02.2026 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 65,00 |
| 06.02.2026 | 19,90 | 20,00 | 19,70 | 20,00 | 2,04% | - |
| 05.02.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 3,16% | 168,00 |
| 04.02.2026 | 19,00 | 19,00 | 18,90 | 19,00 | 1,60% | 300,00 |
| 03.02.2026 | 18,60 | 18,90 | 18,60 | 18,70 | 1,08% | 150,00 |
| 02.02.2026 | 18,20 | 18,50 | 18,20 | 18,50 | 1,65% | - |