18,550€
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 18,65 | 18,80 | 18,45 | 18,60 | 0,27% | - |
| 29.01.2026 | 18,70 | 18,85 | 18,45 | 18,55 | 0,54% | 105,00 |
| 28.01.2026 | 18,20 | 18,60 | 18,05 | 18,45 | 0,82% | 200,00 |
| 27.01.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 0,27% | - |
| 26.01.2026 | 18,55 | 18,55 | 18,20 | 18,25 | -1,62% | - |
| 23.01.2026 | 19,05 | 19,30 | 18,30 | 18,55 | -1,85% | - |
| 22.01.2026 | 19,20 | 19,20 | 18,90 | 18,90 | -1,56% | - |
| 21.01.2026 | 18,90 | 19,25 | 18,85 | 19,20 | 0,79% | - |
| 20.01.2026 | 18,95 | 19,05 | 18,95 | 19,05 | -0,26% | - |
| 19.01.2026 | 19,35 | 19,35 | 19,05 | 19,10 | -0,26% | - |
| 16.01.2026 | 19,45 | 19,45 | 18,95 | 19,15 | -0,78% | - |
| 15.01.2026 | 19,35 | 19,35 | 19,10 | 19,30 | 0,00% | - |
| 14.01.2026 | 18,80 | 19,30 | 18,65 | 19,30 | 2,66% | - |
| 13.01.2026 | 18,80 | 18,85 | 18,75 | 18,80 | 0,27% | - |
| 12.01.2026 | 18,75 | 18,85 | 18,45 | 18,75 | 0,54% | - |
| 09.01.2026 | 18,65 | 19,00 | 18,60 | 18,65 | 0,54% | - |
| 08.01.2026 | 18,30 | 18,60 | 18,30 | 18,55 | 1,09% | - |
| 07.01.2026 | 18,80 | 18,80 | 18,35 | 18,35 | -2,91% | - |
| 06.01.2026 | 18,55 | 19,10 | 18,50 | 18,90 | 1,61% | - |
| 05.01.2026 | 18,30 | 18,80 | 18,30 | 18,60 | 1,92% | - |
| 02.01.2026 | 17,95 | 18,30 | 17,80 | 18,25 | 1,67% | - |
| 30.12.2025 | 17,95 | 18,10 | 17,95 | 17,95 | 0,28% | - |
| 29.12.2025 | 18,05 | 18,30 | 17,85 | 17,90 | -1,10% | - |
| 23.12.2025 | 18,15 | 18,30 | 18,00 | 18,10 | 0,00% | - |
| 22.12.2025 | 18,20 | 18,30 | 17,85 | 18,10 | -1,36% | - |
| 19.12.2025 | 18,20 | 18,45 | 18,20 | 18,35 | 1,38% | - |
| 18.12.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | - |
| 17.12.2025 | 17,85 | 17,95 | 17,80 | 17,90 | 1,13% | - |
| 16.12.2025 | 17,85 | 17,85 | 17,70 | 17,70 | -1,67% | - |
| 15.12.2025 | 18,25 | 18,25 | 17,90 | 18,00 | -1,37% | - |
| 12.12.2025 | 17,90 | 18,60 | 17,90 | 18,25 | 2,24% | - |
| 11.12.2025 | 17,80 | 17,90 | 17,80 | 17,85 | 0,28% | - |
| 10.12.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -1,39% | - |
| 09.12.2025 | 18,10 | 18,10 | 18,00 | 18,05 | -1,63% | - |
| 08.12.2025 | 18,25 | 18,50 | 18,05 | 18,35 | -2,13% | 105,00 |
| 05.12.2025 | 18,10 | 19,10 | 18,10 | 18,75 | 3,59% | 8,00 |
| 04.12.2025 | 17,70 | 18,15 | 17,70 | 18,10 | 1,97% | - |
| 03.12.2025 | 17,65 | 17,80 | 17,55 | 17,75 | 0,85% | - |
| 02.12.2025 | 17,90 | 17,95 | 17,60 | 17,60 | -1,68% | - |
| 01.12.2025 | 17,75 | 18,00 | 17,30 | 17,90 | 0,85% | - |
| 28.11.2025 | 17,95 | 18,05 | 17,55 | 17,75 | -0,56% | - |
| 27.11.2025 | 18,00 | 18,00 | 17,80 | 17,85 | -0,83% | - |
| 26.11.2025 | 17,70 | 18,10 | 17,35 | 18,00 | 1,12% | - |
| 25.11.2025 | 17,10 | 17,85 | 17,00 | 17,80 | 7,23% | - |
| 24.11.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 0,91% | - |
| 21.11.2025 | 16,70 | 16,70 | 16,35 | 16,45 | -2,37% | - |
| 20.11.2025 | 16,50 | 16,85 | 16,50 | 16,85 | 2,74% | - |
| 19.11.2025 | 16,35 | 16,40 | 16,30 | 16,40 | 1,23% | - |
| 18.11.2025 | 16,30 | 16,30 | 16,10 | 16,20 | 0,62% | - |
| 17.11.2025 | 16,10 | 16,15 | 16,10 | 16,10 | -0,31% | - |
| 14.11.2025 | 16,30 | 16,45 | 16,00 | 16,15 | -3,29% | - |
| 13.11.2025 | 16,70 | 16,80 | 16,60 | 16,70 | -0,60% | - |
| 12.11.2025 | 16,50 | 16,80 | 16,50 | 16,80 | 2,44% | - |
| 11.11.2025 | 16,40 | 16,60 | 16,30 | 16,40 | -0,61% | - |
| 10.11.2025 | 16,50 | 16,60 | 16,40 | 16,50 | 3,77% | 1,00 |
| 07.11.2025 | 16,40 | 16,40 | 15,90 | 15,90 | -3,34% | - |
| 06.11.2025 | 16,45 | 16,50 | 16,40 | 16,45 | 1,54% | - |
| 05.11.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 04.11.2025 | 16,40 | 16,45 | 16,10 | 16,40 | 0,61% | - |
| 03.11.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,56% | - |
| 31.10.2025 | 16,20 | 16,20 | 15,90 | 16,05 | 1,58% | - |
| 30.10.2025 | 16,45 | 16,45 | 15,80 | 15,80 | -3,66% | - |
| 29.10.2025 | 16,50 | 16,70 | 16,05 | 16,40 | 0,00% | - |
| 28.10.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | - |
| 27.10.2025 | 16,55 | 16,75 | 16,35 | 16,60 | 0,61% | - |
| 24.10.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 0,61% | - |
| 23.10.2025 | 16,35 | 16,40 | 16,35 | 16,40 | 0,61% | - |
| 22.10.2025 | 16,40 | 16,45 | 16,25 | 16,30 | -1,21% | - |
| 21.10.2025 | 16,40 | 16,75 | 16,30 | 16,50 | 0,61% | - |
| 20.10.2025 | 16,30 | 16,55 | 16,30 | 16,40 | 2,82% | - |
| 17.10.2025 | 15,80 | 16,00 | 15,40 | 15,95 | -2,15% | - |
| 16.10.2025 | 16,35 | 16,35 | 16,10 | 16,30 | -0,31% | 7,00 |
| 15.10.2025 | 16,00 | 16,40 | 15,90 | 16,35 | 1,87% | - |
| 14.10.2025 | 16,00 | 16,15 | 15,70 | 16,05 | -1,23% | - |
| 13.10.2025 | 16,00 | 16,55 | 16,00 | 16,25 | 0,93% | - |
| 10.10.2025 | 16,60 | 16,70 | 16,00 | 16,10 | -3,01% | - |
| 09.10.2025 | 16,45 | 16,80 | 16,45 | 16,60 | 2,47% | - |
| 08.10.2025 | 16,30 | 16,35 | 16,00 | 16,20 | -1,52% | - |
| 07.10.2025 | 16,50 | 16,50 | 16,45 | 16,45 | 1,86% | - |
| 06.10.2025 | 16,20 | 16,20 | 16,10 | 16,15 | 0,94% | - |
| 03.10.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | - |
| 02.10.2025 | 16,35 | 16,35 | 16,20 | 16,20 | 0,00% | - |
| 01.10.2025 | 16,35 | 16,35 | 16,20 | 16,20 | -1,22% | - |
| 30.09.2025 | 16,10 | 16,50 | 16,00 | 16,40 | -1,20% | - |
| 29.09.2025 | 16,50 | 16,95 | 16,30 | 16,60 | 1,84% | 1.800,00 |
| 26.09.2025 | 16,50 | 16,50 | 16,30 | 16,30 | 0,93% | - |
| 25.09.2025 | 16,10 | 16,15 | 15,80 | 16,15 | 2,54% | - |
| 24.09.2025 | 15,65 | 16,00 | 15,60 | 15,75 | -0,32% | - |
| 23.09.2025 | 15,90 | 15,90 | 15,70 | 15,80 | -2,17% | - |
| 22.09.2025 | 15,80 | 16,20 | 15,80 | 16,15 | 0,94% | - |
| 19.09.2025 | 16,10 | 16,10 | 15,90 | 16,00 | -0,31% | - |
| 18.09.2025 | 16,10 | 16,25 | 15,70 | 16,05 | -0,31% | - |
| 17.09.2025 | 16,45 | 16,45 | 16,00 | 16,10 | -1,23% | - |
| 16.09.2025 | 16,40 | 16,40 | 16,20 | 16,30 | 0,00% | - |
| 15.09.2025 | 16,30 | 16,50 | 16,20 | 16,30 | 0,00% | - |
| 12.09.2025 | 16,50 | 16,50 | 16,20 | 16,30 | 0,00% | - |
| 11.09.2025 | 16,55 | 16,55 | 16,30 | 16,30 | -1,21% | - |
| 10.09.2025 | 16,35 | 16,60 | 16,35 | 16,50 | 1,85% | - |
| 09.09.2025 | 16,00 | 16,30 | 16,00 | 16,20 | 0,62% | - |
| 08.09.2025 | 15,65 | 16,20 | 15,65 | 16,10 | 2,55% | - |