19,450€
0,52%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,35 | 19,65 | 19,10 | 19,45 | 0,52% | - |
| 05.09.2024 | 19,55 | 19,85 | 19,30 | 19,35 | -1,02% | - |
| 04.09.2024 | 20,05 | 20,50 | 19,55 | 19,55 | -2,49% | - |
| 03.09.2024 | 19,85 | 20,70 | 19,80 | 20,05 | 1,01% | - |
| 02.09.2024 | 19,45 | 20,05 | 19,45 | 19,85 | 2,06% | - |
| 30.08.2024 | 19,15 | 19,95 | 19,15 | 19,45 | 1,57% | - |
| 29.08.2024 | 18,90 | 19,35 | 18,70 | 19,15 | 2,13% | - |
| 28.08.2024 | 18,65 | 18,95 | 18,50 | 18,75 | 0,54% | - |
| 27.08.2024 | 18,35 | 18,95 | 18,10 | 18,65 | 1,63% | - |
| 26.08.2024 | 18,35 | 18,45 | 17,70 | 18,35 | 0,00% | - |
| 23.08.2024 | 18,95 | 18,95 | 18,25 | 18,35 | -3,17% | - |
| 22.08.2024 | 18,75 | 19,10 | 18,65 | 18,95 | 0,80% | - |
| 21.08.2024 | 17,80 | 19,25 | 17,80 | 18,80 | 5,62% | - |
| 20.08.2024 | 18,40 | 18,80 | 17,75 | 17,80 | -3,26% | - |
| 19.08.2024 | 17,85 | 18,45 | 17,70 | 18,40 | 3,08% | - |
| 16.08.2024 | 17,95 | 18,15 | 17,70 | 17,85 | -0,56% | - |
| 15.08.2024 | 17,70 | 18,15 | 17,35 | 17,95 | 1,41% | - |
| 14.08.2024 | 17,90 | 18,25 | 17,35 | 17,70 | -2,21% | - |
| 13.08.2024 | 18,10 | 18,55 | 17,90 | 18,10 | 0,00% | - |
| 12.08.2024 | 18,15 | 18,50 | 17,95 | 18,10 | -0,28% | - |
| 09.08.2024 | 18,40 | 18,55 | 17,95 | 18,15 | -0,82% | - |
| 08.08.2024 | 17,95 | 18,55 | 17,85 | 18,30 | 1,95% | - |
| 07.08.2024 | 17,80 | 18,40 | 17,80 | 17,95 | 0,84% | 13,00 |
| 06.08.2024 | 17,45 | 18,60 | 17,30 | 17,80 | 2,01% | - |
| 05.08.2024 | 17,40 | 18,35 | 16,80 | 17,45 | 2,35% | - |
| 02.08.2024 | 17,10 | 17,45 | 16,55 | 17,05 | -0,29% | - |
| 01.08.2024 | 17,90 | 18,50 | 17,05 | 17,10 | -2,29% | - |
| 31.07.2024 | 17,25 | 18,15 | 17,25 | 17,50 | 1,45% | - |
| 30.07.2024 | 17,70 | 17,70 | 17,10 | 17,25 | -2,54% | - |
| 29.07.2024 | 17,80 | 17,80 | 17,30 | 17,70 | 0,28% | - |
| 26.07.2024 | 17,25 | 17,80 | 17,25 | 17,65 | 2,32% | - |
| 25.07.2024 | 17,90 | 17,90 | 17,15 | 17,25 | -3,63% | - |
| 24.07.2024 | 17,90 | 18,15 | 17,70 | 17,90 | 0,00% | - |
| 23.07.2024 | 18,85 | 18,85 | 17,85 | 17,90 | -5,04% | - |
| 22.07.2024 | 18,15 | 19,05 | 18,15 | 18,85 | 3,86% | - |
| 19.07.2024 | 18,35 | 18,65 | 17,90 | 18,15 | -1,09% | - |
| 18.07.2024 | 18,45 | 18,50 | 18,25 | 18,35 | -0,54% | - |
| 17.07.2024 | 18,55 | 18,75 | 18,35 | 18,45 | -0,54% | - |
| 16.07.2024 | 18,45 | 18,65 | 17,85 | 18,55 | 0,54% | - |
| 15.07.2024 | 18,75 | 18,85 | 18,45 | 18,45 | -1,60% | - |
| 12.07.2024 | 18,65 | 19,05 | 18,50 | 18,75 | 0,54% | - |
| 11.07.2024 | 18,45 | 19,00 | 18,45 | 18,65 | 1,08% | - |
| 10.07.2024 | 18,85 | 18,95 | 18,35 | 18,45 | -2,12% | - |
| 09.07.2024 | 18,55 | 19,10 | 18,20 | 18,85 | 1,62% | - |
| 08.07.2024 | 18,15 | 18,75 | 17,95 | 18,55 | 0,54% | - |
| 05.07.2024 | 18,75 | 19,15 | 18,15 | 18,45 | -2,64% | - |
| 04.07.2024 | 19,25 | 19,25 | 18,70 | 18,95 | -1,56% | - |
| 03.07.2024 | 19,30 | 19,45 | 19,00 | 19,25 | 0,52% | - |
| 02.07.2024 | 19,30 | 19,40 | 19,05 | 19,15 | -0,78% | - |
| 01.07.2024 | 19,25 | 19,60 | 19,15 | 19,30 | 0,26% | - |
| 28.06.2024 | 19,55 | 19,90 | 19,25 | 19,25 | -1,53% | - |
| 27.06.2024 | 19,80 | 20,25 | 19,05 | 19,55 | -1,26% | - |
| 26.06.2024 | 20,40 | 20,40 | 19,75 | 19,80 | -2,94% | - |
| 25.06.2024 | 20,60 | 20,70 | 20,05 | 20,40 | -0,49% | - |
| 24.06.2024 | 19,90 | 20,70 | 19,15 | 20,50 | 3,02% | - |
| 21.06.2024 | 19,85 | 20,10 | 19,45 | 19,90 | 0,00% | - |
| 20.06.2024 | 20,50 | 20,50 | 19,75 | 19,90 | -2,93% | - |
| 19.06.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 18.06.2024 | 20,90 | 20,90 | 20,40 | 20,50 | -1,91% | - |
| 17.06.2024 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 14.06.2024 | 20,90 | 21,40 | 20,80 | 20,90 | 0,00% | - |
| 13.06.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 12.06.2024 | 21,30 | 21,30 | 20,50 | 20,70 | -2,82% | - |
| 11.06.2024 | 22,10 | 22,10 | 20,80 | 21,30 | -3,62% | - |
| 10.06.2024 | 22,00 | 22,20 | 21,70 | 22,10 | 0,45% | - |
| 07.06.2024 | 22,20 | 22,40 | 21,70 | 22,00 | 0,46% | - |
| 06.06.2024 | 21,80 | 21,90 | 21,50 | 21,90 | 0,92% | - |
| 05.06.2024 | 21,40 | 21,80 | 21,30 | 21,70 | 1,40% | - |
| 04.06.2024 | 21,30 | 21,80 | 21,10 | 21,40 | 0,47% | - |
| 03.06.2024 | 20,90 | 21,70 | 20,90 | 21,30 | 1,91% | - |
| 31.05.2024 | 21,70 | 22,10 | 20,90 | 20,90 | -5,43% | - |
| 30.05.2024 | 22,30 | 22,30 | 21,70 | 22,10 | -0,90% | - |
| 29.05.2024 | 22,70 | 22,70 | 21,90 | 22,30 | -1,76% | - |
| 28.05.2024 | 22,50 | 22,70 | 22,10 | 22,70 | 0,89% | - |
| 27.05.2024 | 22,20 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 24.05.2024 | 22,70 | 22,70 | 21,90 | 22,20 | -2,20% | - |
| 23.05.2024 | 22,90 | 23,20 | 22,50 | 22,70 | -0,87% | - |
| 22.05.2024 | 22,90 | 23,30 | 22,60 | 22,90 | 0,00% | - |
| 21.05.2024 | 22,60 | 23,10 | 22,50 | 22,90 | 1,33% | - |
| 20.05.2024 | 22,70 | 22,80 | 22,00 | 22,60 | -0,44% | - |
| 17.05.2024 | 21,70 | 22,80 | 21,70 | 22,70 | 4,61% | 50,00 |
| 16.05.2024 | 21,90 | 22,10 | 20,50 | 21,70 | 10,43% | 644,00 |
| 15.05.2024 | 19,90 | 20,15 | 19,55 | 19,65 | -1,26% | - |
| 14.05.2024 | 20,30 | 20,60 | 19,85 | 19,90 | -1,97% | - |
| 13.05.2024 | 19,40 | 20,50 | 19,40 | 20,30 | 4,64% | - |
| 10.05.2024 | 19,60 | 19,95 | 19,25 | 19,40 | -1,02% | - |
| 09.05.2024 | 19,70 | 19,75 | 19,25 | 19,60 | 3,16% | - |
| 08.05.2024 | 19,15 | 19,35 | 18,90 | 19,00 | -0,78% | - |
| 07.05.2024 | 19,90 | 20,05 | 18,85 | 19,15 | -3,77% | - |
| 06.05.2024 | 19,90 | 20,50 | 19,75 | 19,90 | 0,00% | - |
| 03.05.2024 | 20,10 | 20,50 | 19,75 | 19,90 | -1,00% | - |
| 02.05.2024 | 20,10 | 20,70 | 20,05 | 20,10 | 2,03% | - |
| 30.04.2024 | 19,90 | 20,10 | 19,55 | 19,70 | -1,01% | - |
| 29.04.2024 | 20,30 | 20,30 | 19,70 | 19,90 | -1,97% | - |
| 26.04.2024 | 19,75 | 20,50 | 19,75 | 20,30 | 2,78% | - |
| 25.04.2024 | 20,05 | 20,10 | 19,35 | 19,75 | 0,51% | - |
| 24.04.2024 | 18,95 | 19,85 | 18,95 | 19,65 | 3,69% | - |
| 23.04.2024 | 19,10 | 19,30 | 18,75 | 18,95 | 0,53% | - |
| 22.04.2024 | 19,35 | 19,40 | 18,75 | 18,85 | 1,07% | - |
| 19.04.2024 | 18,75 | 18,75 | 18,35 | 18,65 | -0,53% | - |