15,500€
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 15,45 | 15,85 | 15,45 | 15,45 | -0,32% | - |
| 03.09.2025 | 15,35 | 15,60 | 15,25 | 15,50 | 0,65% | 1.000,00 |
| 02.09.2025 | 15,50 | 15,50 | 15,20 | 15,40 | -0,65% | - |
| 01.09.2025 | 15,55 | 15,60 | 15,40 | 15,50 | 0,00% | - |
| 29.08.2025 | 15,80 | 15,85 | 15,45 | 15,50 | -1,90% | - |
| 28.08.2025 | 16,20 | 16,20 | 15,65 | 15,80 | -2,47% | - |
| 27.08.2025 | 16,40 | 16,70 | 16,00 | 16,20 | -1,82% | - |
| 26.08.2025 | 16,30 | 16,55 | 16,20 | 16,50 | 1,23% | - |
| 25.08.2025 | 16,30 | 16,60 | 16,20 | 16,30 | -0,61% | - |
| 22.08.2025 | 16,40 | 16,55 | 16,20 | 16,40 | 0,00% | - |
| 21.08.2025 | 16,60 | 16,80 | 16,25 | 16,40 | -2,38% | - |
| 20.08.2025 | 17,00 | 17,25 | 16,70 | 16,80 | -0,88% | 5,00 |
| 19.08.2025 | 17,40 | 17,40 | 16,80 | 16,95 | -2,59% | - |
| 18.08.2025 | 17,70 | 17,85 | 17,20 | 17,40 | 1,75% | - |
| 15.08.2025 | 17,00 | 17,25 | 16,95 | 17,10 | 0,59% | 8,00 |
| 14.08.2025 | 17,20 | 17,20 | 16,85 | 17,00 | -0,87% | - |
| 13.08.2025 | 17,15 | 17,40 | 17,00 | 17,15 | 0,29% | - |
| 12.08.2025 | 17,15 | 17,45 | 16,95 | 17,10 | -1,16% | - |
| 11.08.2025 | 17,70 | 17,70 | 17,20 | 17,30 | -1,70% | - |
| 08.08.2025 | 17,75 | 18,00 | 17,50 | 17,60 | -0,85% | - |
| 07.08.2025 | 17,10 | 18,20 | 17,10 | 17,75 | 3,20% | - |
| 06.08.2025 | 17,00 | 17,45 | 17,00 | 17,20 | 0,88% | - |
| 05.08.2025 | 17,70 | 17,70 | 16,90 | 17,05 | -3,94% | - |
| 04.08.2025 | 17,50 | 18,05 | 17,50 | 17,75 | 1,43% | - |
| 01.08.2025 | 17,20 | 18,35 | 17,20 | 17,50 | 1,74% | - |
| 31.07.2025 | 17,50 | 17,50 | 16,70 | 17,20 | -2,27% | 2.000,00 |
| 30.07.2025 | 17,05 | 18,00 | 17,05 | 17,60 | 3,23% | - |
| 29.07.2025 | 17,20 | 17,40 | 17,00 | 17,05 | -0,87% | - |
| 28.07.2025 | 17,30 | 17,45 | 17,10 | 17,20 | -0,58% | - |
| 25.07.2025 | 17,20 | 17,70 | 17,15 | 17,30 | 0,00% | - |
| 24.07.2025 | 16,50 | 17,40 | 16,50 | 17,30 | 4,85% | - |
| 23.07.2025 | 16,55 | 16,80 | 16,35 | 16,50 | -0,60% | - |
| 22.07.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 2,47% | - |
| 21.07.2025 | 16,35 | 16,50 | 15,90 | 16,20 | -1,22% | - |
| 18.07.2025 | 15,80 | 16,70 | 15,80 | 16,40 | 3,80% | 21,00 |
| 17.07.2025 | 15,60 | 15,80 | 15,50 | 15,80 | 1,28% | 9,00 |
| 16.07.2025 | 15,95 | 15,95 | 15,40 | 15,60 | -1,89% | - |
| 15.07.2025 | 15,80 | 16,00 | 15,40 | 15,90 | 1,27% | - |
| 14.07.2025 | 15,90 | 16,00 | 15,55 | 15,70 | -2,48% | - |
| 11.07.2025 | 16,50 | 16,50 | 15,75 | 16,10 | -3,01% | - |
| 10.07.2025 | 15,15 | 16,60 | 15,15 | 16,60 | 9,93% | - |
| 09.07.2025 | 15,30 | 15,30 | 15,00 | 15,10 | -0,66% | - |
| 08.07.2025 | 15,30 | 15,40 | 14,90 | 15,20 | -0,33% | - |
| 07.07.2025 | 15,20 | 15,45 | 15,05 | 15,25 | 0,00% | 3,00 |
| 04.07.2025 | 15,40 | 15,50 | 15,20 | 15,25 | -0,65% | - |
| 03.07.2025 | 15,10 | 15,60 | 15,10 | 15,35 | 0,66% | - |
| 02.07.2025 | 15,10 | 15,35 | 15,10 | 15,25 | 0,66% | - |
| 01.07.2025 | 15,10 | 15,30 | 14,90 | 15,15 | 0,33% | - |
| 30.06.2025 | 15,15 | 15,30 | 15,00 | 15,10 | -0,98% | - |
| 27.06.2025 | 15,05 | 15,25 | 15,00 | 15,25 | 0,99% | - |
| 26.06.2025 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | - |
| 25.06.2025 | 15,20 | 15,55 | 15,20 | 15,30 | 0,66% | - |
| 24.06.2025 | 15,00 | 15,25 | 15,00 | 15,20 | 1,67% | - |
| 23.06.2025 | 14,95 | 15,10 | 14,85 | 14,95 | 0,00% | 10,00 |
| 20.06.2025 | 14,80 | 15,05 | 14,75 | 14,95 | 1,01% | - |
| 19.06.2025 | 14,85 | 14,85 | 14,60 | 14,80 | -0,34% | - |
| 18.06.2025 | 15,05 | 15,10 | 14,70 | 14,85 | -1,33% | - |
| 17.06.2025 | 15,35 | 15,35 | 14,90 | 15,05 | -1,95% | - |
| 16.06.2025 | 15,30 | 15,45 | 15,00 | 15,35 | 1,32% | - |
| 13.06.2025 | 15,35 | 15,50 | 15,05 | 15,15 | -1,30% | - |
| 12.06.2025 | 15,45 | 15,50 | 15,00 | 15,35 | 0,33% | - |
| 11.06.2025 | 15,45 | 15,70 | 15,25 | 15,30 | -0,97% | - |
| 10.06.2025 | 15,80 | 15,80 | 15,30 | 15,45 | -0,96% | - |
| 09.06.2025 | 15,05 | 15,65 | 15,05 | 15,60 | 3,65% | - |
| 06.06.2025 | 14,90 | 15,30 | 14,70 | 15,05 | 1,35% | - |
| 05.06.2025 | 15,00 | 15,00 | 14,75 | 14,85 | -0,67% | - |
| 04.06.2025 | 15,00 | 15,10 | 14,85 | 14,95 | -0,66% | - |
| 03.06.2025 | 15,10 | 15,30 | 15,05 | 15,05 | 0,00% | - |
| 02.06.2025 | 15,50 | 15,50 | 14,90 | 15,05 | -2,90% | - |
| 30.05.2025 | 15,65 | 15,80 | 15,30 | 15,50 | -0,96% | - |
| 29.05.2025 | 15,55 | 16,00 | 15,50 | 15,65 | 0,64% | 30,00 |
| 28.05.2025 | 14,80 | 15,60 | 14,80 | 15,55 | 4,36% | - |
| 27.05.2025 | 15,10 | 15,15 | 14,25 | 14,90 | -1,00% | - |
| 26.05.2025 | 14,95 | 15,20 | 14,95 | 15,05 | 0,67% | - |
| 23.05.2025 | 15,05 | 15,35 | 14,85 | 14,95 | -0,66% | - |
| 22.05.2025 | 15,05 | 15,15 | 14,80 | 15,05 | 0,00% | - |
| 21.05.2025 | 15,55 | 15,80 | 14,95 | 15,05 | -3,53% | - |
| 20.05.2025 | 16,95 | 16,95 | 15,50 | 15,60 | -7,69% | 3,00 |
| 19.05.2025 | 16,90 | 17,25 | 16,65 | 16,90 | 0,00% | - |
| 16.05.2025 | 16,25 | 18,45 | 16,10 | 16,90 | 4,00% | - |
| 15.05.2025 | 16,60 | 16,65 | 16,15 | 16,25 | -3,56% | - |
| 14.05.2025 | 16,50 | 16,90 | 16,50 | 16,85 | 2,12% | - |
| 13.05.2025 | 17,10 | 17,10 | 16,45 | 16,50 | -3,51% | - |
| 12.05.2025 | 16,95 | 17,50 | 16,85 | 17,10 | 2,70% | - |
| 09.05.2025 | 16,95 | 16,95 | 16,55 | 16,65 | -1,77% | - |
| 08.05.2025 | 16,70 | 17,00 | 16,55 | 16,95 | 1,19% | - |
| 07.05.2025 | 16,85 | 17,10 | 16,50 | 16,75 | -0,59% | - |
| 06.05.2025 | 16,70 | 17,25 | 16,70 | 16,85 | 0,90% | - |
| 05.05.2025 | 16,85 | 16,85 | 16,45 | 16,70 | -0,60% | - |
| 02.05.2025 | 16,30 | 16,95 | 16,30 | 16,80 | 2,75% | - |
| 30.04.2025 | 16,50 | 16,60 | 16,25 | 16,35 | -0,91% | - |
| 29.04.2025 | 16,80 | 17,00 | 16,45 | 16,50 | -1,49% | - |
| 28.04.2025 | 16,80 | 16,95 | 16,65 | 16,75 | -0,30% | - |
| 25.04.2025 | 16,70 | 17,10 | 16,55 | 16,80 | 0,60% | - |
| 24.04.2025 | 16,85 | 16,95 | 16,60 | 16,70 | -0,60% | - |
| 23.04.2025 | 16,70 | 17,30 | 16,35 | 16,80 | 0,60% | - |
| 22.04.2025 | 16,60 | 16,75 | 16,30 | 16,70 | 0,91% | - |
| 17.04.2025 | 16,60 | 17,05 | 16,30 | 16,55 | 0,30% | - |
| 16.04.2025 | 16,60 | 16,65 | 16,10 | 16,50 | -0,90% | - |
| 15.04.2025 | 16,60 | 16,75 | 16,45 | 16,65 | 0,60% | - |