Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,56 | 34,40 | 33,53 | 33,85 | -0,62% | - |
| 25.02.2021 | 34,38 | 34,52 | 0,00 | 34,06 | -1,90% | - |
| 24.02.2021 | 34,64 | 34,73 | 34,64 | 34,72 | -1,80% | - |
| 23.02.2021 | 35,06 | 35,54 | 0,00 | 35,36 | -1,66% | - |
| 22.02.2021 | 36,31 | 36,63 | 35,72 | 35,95 | -2,65% | - |
| 19.02.2021 | 37,33 | 37,47 | 0,00 | 36,93 | 0,00% | - |
| 18.02.2021 | 36,49 | 36,99 | 36,30 | 36,93 | 0,07% | - |
| 17.02.2021 | 36,92 | 36,92 | 36,91 | 36,91 | -1,36% | - |
| 16.02.2021 | 38,61 | 38,72 | 37,24 | 37,42 | -2,78% | - |
| 12.02.2021 | 38,02 | 38,51 | 37,94 | 38,49 | 1,30% | - |
| 11.02.2021 | 37,58 | 38,03 | 37,52 | 37,99 | 2,61% | - |
| 10.02.2021 | 37,01 | 37,38 | 36,25 | 37,03 | 0,63% | - |
| 09.02.2021 | 37,02 | 37,19 | 36,50 | 36,80 | 0,64% | - |
| 08.02.2021 | 36,97 | 36,99 | 36,35 | 36,56 | 3,34% | - |
| 05.02.2021 | 34,99 | 35,39 | 34,77 | 35,38 | 2,55% | - |
| 04.02.2021 | 34,50 | 34,54 | 34,40 | 34,50 | -2,91% | - |
| 03.02.2021 | 35,56 | 36,08 | 35,50 | 35,54 | 0,58% | - |
| 02.02.2021 | 35,34 | 35,34 | 35,33 | 35,33 | 3,06% | - |
| 01.02.2021 | 34,29 | 34,29 | 34,28 | 34,28 | 3,71% | - |
| 29.01.2021 | 33,06 | 33,06 | 33,06 | 33,06 | 1,36% | - |
| 28.01.2021 | 34,44 | 34,47 | 32,60 | 32,61 | -6,84% | - |
| 27.01.2021 | 34,45 | 35,17 | 34,19 | 35,01 | 0,69% | - |
| 26.01.2021 | 34,82 | 34,83 | 34,77 | 34,77 | 1,46% | - |
| 25.01.2021 | 34,80 | 34,92 | 34,07 | 34,27 | 3,82% | - |
| 22.01.2021 | 33,45 | 33,61 | 32,89 | 33,01 | 2,31% | - |
| 21.01.2021 | 32,30 | 32,30 | 32,24 | 32,26 | 3,80% | - |
| 20.01.2021 | 31,50 | 31,79 | 31,01 | 31,08 | 3,10% | - |
| 19.01.2021 | 30,27 | 30,51 | 30,03 | 30,15 | 2,46% | - |
| 15.01.2021 | 29,51 | 29,54 | 29,26 | 29,42 | -0,99% | - |
| 14.01.2021 | 30,01 | 30,06 | 29,64 | 29,72 | -0,57% | - |
| 13.01.2021 | 29,98 | 30,04 | 29,28 | 29,89 | -1,26% | - |
| 12.01.2021 | 30,27 | 30,28 | 30,27 | 30,27 | 5,18% | - |
| 11.01.2021 | 28,80 | 28,96 | 28,74 | 28,78 | -0,02% | - |
| 08.01.2021 | 28,52 | 28,80 | 28,45 | 28,78 | 2,15% | - |
| 07.01.2021 | 28,13 | 28,23 | 27,87 | 28,18 | -1,12% | - |
| 06.01.2021 | 28,57 | 28,80 | 0,00 | 28,50 | -1,21% | - |
| 05.01.2021 | 28,55 | 28,91 | 28,39 | 28,85 | 2,82% | - |
| 04.01.2021 | 28,34 | 28,38 | 27,90 | 28,06 | -3,71% | - |
| 31.12.2020 | 29,06 | 29,16 | 28,83 | 29,14 | 0,45% | - |
| 30.12.2020 | 29,34 | 29,74 | 28,93 | 29,01 | 3,70% | - |
| 29.12.2020 | 27,68 | 28,11 | 27,66 | 27,97 | -0,83% | - |
| 28.12.2020 | 27,92 | 28,21 | 27,91 | 28,21 | 0,73% | - |
| 24.12.2020 | 28,02 | 28,14 | 27,39 | 28,00 | -0,83% | - |
| 23.12.2020 | 28,06 | 28,31 | 27,99 | 28,24 | 0,82% | - |
| 22.12.2020 | 27,98 | 28,14 | 27,88 | 28,01 | -0,32% | - |
| 21.12.2020 | 28,00 | 28,26 | 27,91 | 28,10 | 0,04% | - |
| 18.12.2020 | 28,07 | 28,09 | 28,07 | 28,09 | 1,70% | - |
| 17.12.2020 | 27,57 | 27,75 | 27,29 | 27,62 | -3,04% | - |
| 16.12.2020 | 27,59 | 28,48 | 27,58 | 28,48 | 6,77% | - |
| 15.12.2020 | 26,56 | 27,00 | 26,43 | 26,68 | -1,40% | - |
| 14.12.2020 | 27,49 | 27,74 | 27,06 | 27,06 | -3,32% | - |
| 11.12.2020 | 28,04 | 28,24 | 27,91 | 27,99 | -0,59% | - |
| 10.12.2020 | 28,00 | 28,16 | 27,98 | 28,15 | 0,39% | - |
| 09.12.2020 | 28,00 | 28,15 | 27,84 | 28,04 | -0,85% | - |
| 08.12.2020 | 27,96 | 28,33 | 27,74 | 28,28 | 0,57% | - |
| 07.12.2020 | 28,27 | 28,86 | 27,96 | 28,12 | -0,35% | - |
| 04.12.2020 | 28,87 | 28,95 | 28,16 | 28,22 | -1,89% | - |
| 03.12.2020 | 29,11 | 29,29 | 28,72 | 28,77 | -2,49% | - |
| 02.12.2020 | 28,81 | 29,50 | 28,52 | 29,50 | 2,84% | - |
| 01.12.2020 | 28,68 | 28,69 | 28,68 | 28,69 | 0,93% | - |
| 30.11.2020 | 28,28 | 28,95 | 28,28 | 28,42 | -5,33% | - |
| 27.11.2020 | 29,22 | 30,06 | 29,19 | 30,02 | 1,90% | - |
| 25.11.2020 | 29,73 | 30,04 | 29,17 | 29,46 | -1,02% | - |
| 24.11.2020 | 29,77 | 29,77 | 29,77 | 29,77 | 1,97% | - |
| 23.11.2020 | 30,07 | 30,11 | 29,10 | 29,19 | -3,06% | - |
| 20.11.2020 | 29,77 | 30,26 | 29,53 | 30,11 | -1,31% | - |
| 19.11.2020 | 30,17 | 30,60 | 29,57 | 30,51 | -6,25% | - |
| 18.11.2020 | 32,32 | 33,07 | 32,28 | 32,55 | -1,60% | - |
| 17.11.2020 | 33,08 | 33,08 | 33,08 | 33,08 | -0,51% | - |
| 16.11.2020 | 33,09 | 33,40 | 32,76 | 33,25 | 1,45% | - |
| 13.11.2020 | 32,16 | 34,02 | 31,95 | 32,77 | 6,55% | - |
| 12.11.2020 | 31,39 | 32,01 | 30,58 | 30,76 | 2,69% | - |
| 11.11.2020 | 30,08 | 30,54 | 29,74 | 29,95 | 0,02% | - |
| 10.11.2020 | 30,36 | 30,61 | 29,74 | 29,95 | -3,56% | - |
| 09.11.2020 | 30,91 | 31,38 | 29,93 | 31,05 | -1,07% | - |
| 06.11.2020 | 31,50 | 31,50 | 30,84 | 31,39 | -0,22% | - |
| 05.11.2020 | 31,05 | 31,59 | 30,92 | 31,46 | 3,83% | - |
| 04.11.2020 | 29,42 | 30,76 | 29,42 | 30,30 | 4,25% | - |
| 03.11.2020 | 29,11 | 29,39 | 28,78 | 29,06 | -0,68% | - |
| 02.11.2020 | 29,21 | 29,58 | 28,80 | 29,26 | 0,90% | - |
| 30.10.2020 | 29,94 | 30,07 | 0,00 | 29,00 | -4,21% | - |
| 29.10.2020 | 30,25 | 30,52 | 29,95 | 30,28 | 3,58% | - |
| 28.10.2020 | 29,04 | 29,48 | 29,04 | 29,23 | -0,49% | - |
| 27.10.2020 | 29,88 | 29,96 | 29,38 | 29,38 | -3,00% | - |
| 26.10.2020 | 30,28 | 30,37 | 30,02 | 30,29 | 0,08% | - |
| 23.10.2020 | 30,93 | 30,98 | 30,00 | 30,26 | -2,31% | - |
| 22.10.2020 | 30,72 | 31,07 | 30,44 | 30,98 | 1,31% | - |
| 21.10.2020 | 30,50 | 30,75 | 30,23 | 30,58 | 2,14% | - |
| 20.10.2020 | 29,64 | 30,12 | 29,34 | 29,94 | 3,92% | - |
| 19.10.2020 | 28,95 | 29,09 | 28,63 | 28,81 | 0,17% | - |
| 16.10.2020 | 28,37 | 28,91 | 28,32 | 28,76 | 0,28% | - |
| 15.10.2020 | 28,50 | 28,70 | 28,16 | 28,68 | -1,15% | - |
| 14.10.2020 | 29,72 | 29,76 | 28,86 | 29,01 | -3,92% | - |
| 13.10.2020 | 30,20 | 30,20 | 30,20 | 30,20 | -0,17% | - |
| 12.10.2020 | 30,25 | 30,42 | 0,00 | 30,25 | 1,04% | - |
| 09.10.2020 | 29,30 | 29,98 | 29,27 | 29,94 | 3,46% | - |
| 08.10.2020 | 29,34 | 29,50 | 28,91 | 28,94 | 0,16% | - |
| 07.10.2020 | 29,16 | 29,23 | 28,65 | 28,89 | -1,18% | - |
| 06.10.2020 | 29,23 | 29,24 | 29,23 | 29,24 | 0,50% | - |
| 05.10.2020 | 29,10 | 29,10 | 29,04 | 29,09 | 0,19% | - |