19,100€
0,53%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,00 | 19,15 | 18,95 | 19,10 | 0,53% | - |
| 18.12.2024 | 19,15 | 19,30 | 18,95 | 19,00 | -0,78% | - |
| 17.12.2024 | 18,45 | 19,15 | 18,45 | 19,15 | 3,79% | - |
| 16.12.2024 | 18,30 | 18,70 | 18,30 | 18,45 | 0,82% | - |
| 13.12.2024 | 18,75 | 18,80 | 18,15 | 18,30 | 0,83% | - |
| 12.12.2024 | 18,25 | 18,45 | 17,85 | 18,15 | 2,25% | - |
| 11.12.2024 | 17,90 | 18,10 | 17,60 | 17,75 | -0,84% | - |
| 10.12.2024 | 18,35 | 18,35 | 17,60 | 17,90 | -2,45% | - |
| 09.12.2024 | 17,55 | 19,20 | 17,50 | 18,35 | 4,56% | 1.000,00 |
| 06.12.2024 | 17,60 | 18,00 | 17,50 | 17,55 | -0,28% | - |
| 05.12.2024 | 17,75 | 17,95 | 17,55 | 17,60 | -0,85% | - |
| 04.12.2024 | 18,10 | 18,30 | 17,70 | 17,75 | -1,93% | - |
| 03.12.2024 | 18,05 | 18,45 | 18,05 | 18,10 | 0,28% | - |
| 02.12.2024 | 18,00 | 18,40 | 18,00 | 18,05 | 0,28% | - |
| 29.11.2024 | 17,95 | 18,45 | 17,80 | 18,00 | -0,28% | - |
| 28.11.2024 | 18,20 | 18,20 | 17,90 | 18,05 | -0,82% | - |
| 27.11.2024 | 17,90 | 18,70 | 17,90 | 18,20 | 1,68% | - |
| 26.11.2024 | 18,10 | 18,45 | 17,80 | 17,90 | -1,10% | - |
| 25.11.2024 | 18,55 | 18,70 | 18,00 | 18,10 | -2,43% | - |
| 22.11.2024 | 18,85 | 19,00 | 18,45 | 18,55 | -1,59% | - |
| 21.11.2024 | 18,95 | 19,40 | 18,75 | 18,85 | -0,53% | - |
| 20.11.2024 | 19,90 | 19,95 | 18,65 | 18,95 | -4,77% | - |
| 19.11.2024 | 19,60 | 20,45 | 19,60 | 19,90 | 1,53% | - |
| 18.11.2024 | 20,05 | 20,30 | 19,55 | 19,60 | -2,24% | - |
| 15.11.2024 | 19,90 | 20,15 | 19,70 | 20,05 | 0,75% | - |
| 14.11.2024 | 19,70 | 19,95 | 19,40 | 19,90 | 1,02% | - |
| 13.11.2024 | 19,65 | 20,70 | 19,45 | 19,70 | 0,25% | - |
| 12.11.2024 | 20,00 | 20,30 | 19,60 | 19,65 | -1,75% | - |
| 11.11.2024 | 20,40 | 20,70 | 20,00 | 20,00 | -1,96% | - |
| 08.11.2024 | 21,20 | 21,20 | 20,25 | 20,40 | -3,77% | - |
| 07.11.2024 | 21,10 | 21,90 | 20,90 | 21,20 | 1,44% | - |
| 06.11.2024 | 20,90 | 21,90 | 20,20 | 20,90 | -0,48% | 500,00 |
| 05.11.2024 | 20,60 | 21,70 | 20,60 | 21,00 | 1,94% | - |
| 04.11.2024 | 21,30 | 21,30 | 20,35 | 20,60 | -3,29% | - |
| 01.11.2024 | 21,20 | 21,70 | 21,10 | 21,30 | 0,47% | - |
| 31.10.2024 | 21,60 | 21,60 | 21,10 | 21,20 | -1,85% | - |
| 30.10.2024 | 22,00 | 22,00 | 21,20 | 21,60 | -1,82% | - |
| 29.10.2024 | 22,60 | 22,80 | 21,90 | 22,00 | -2,65% | - |
| 28.10.2024 | 22,50 | 22,80 | 22,00 | 22,60 | 0,44% | - |
| 25.10.2024 | 22,70 | 23,00 | 21,80 | 22,50 | -0,88% | - |
| 24.10.2024 | 23,10 | 23,20 | 22,30 | 22,70 | -2,16% | - |
| 23.10.2024 | 23,30 | 23,70 | 23,10 | 23,20 | -0,43% | - |
| 22.10.2024 | 23,10 | 23,50 | 22,50 | 23,30 | 0,87% | - |
| 21.10.2024 | 23,20 | 23,30 | 22,80 | 23,10 | -0,43% | - |
| 18.10.2024 | 22,90 | 23,80 | 22,90 | 23,20 | 1,31% | - |
| 17.10.2024 | 23,10 | 23,50 | 22,60 | 22,90 | -2,55% | - |
| 16.10.2024 | 22,90 | 23,60 | 22,70 | 23,50 | 3,07% | - |
| 15.10.2024 | 23,00 | 24,00 | 22,60 | 22,80 | -4,20% | - |
| 14.10.2024 | 23,80 | 24,10 | 23,40 | 23,80 | 0,00% | - |
| 11.10.2024 | 23,50 | 23,80 | 23,10 | 23,80 | 1,28% | - |
| 10.10.2024 | 23,50 | 24,30 | 23,30 | 23,50 | 0,00% | - |
| 09.10.2024 | 23,70 | 23,70 | 22,70 | 23,50 | -0,84% | - |
| 08.10.2024 | 24,40 | 24,40 | 22,70 | 23,70 | -2,87% | - |
| 07.10.2024 | 24,60 | 25,00 | 23,90 | 24,40 | -0,81% | - |
| 04.10.2024 | 23,90 | 25,30 | 23,90 | 24,60 | 2,93% | - |
| 03.10.2024 | 24,30 | 24,60 | 23,40 | 23,90 | -1,65% | - |
| 02.10.2024 | 22,90 | 25,30 | 22,90 | 24,30 | 4,29% | - |
| 01.10.2024 | 22,70 | 23,50 | 22,50 | 23,30 | 2,64% | - |
| 30.09.2024 | 21,70 | 23,30 | 21,70 | 22,70 | 4,61% | 45,00 |
| 27.09.2024 | 21,50 | 22,30 | 21,30 | 21,70 | 0,93% | - |
| 26.09.2024 | 20,60 | 22,00 | 20,40 | 21,50 | 6,97% | - |
| 25.09.2024 | 19,80 | 20,30 | 19,15 | 20,10 | -2,43% | - |
| 24.09.2024 | 19,65 | 21,20 | 19,65 | 20,60 | 4,83% | - |
| 23.09.2024 | 19,50 | 19,75 | 19,30 | 19,65 | 0,77% | - |
| 20.09.2024 | 20,50 | 20,50 | 19,35 | 19,50 | -4,88% | - |
| 19.09.2024 | 19,80 | 20,70 | 19,75 | 20,50 | 3,54% | - |
| 18.09.2024 | 19,95 | 20,10 | 19,80 | 19,80 | -0,75% | - |
| 17.09.2024 | 19,85 | 20,30 | 19,65 | 19,95 | 0,50% | - |
| 16.09.2024 | 19,75 | 20,20 | 19,60 | 19,85 | 0,51% | 200,00 |
| 13.09.2024 | 19,90 | 19,90 | 19,60 | 19,75 | -0,50% | - |
| 12.09.2024 | 20,10 | 20,10 | 19,35 | 19,85 | -1,24% | - |
| 11.09.2024 | 19,55 | 20,10 | 19,50 | 20,10 | 2,03% | - |
| 10.09.2024 | 19,85 | 19,90 | 19,15 | 19,70 | -0,76% | 500,00 |
| 09.09.2024 | 19,45 | 19,90 | 19,30 | 19,85 | 2,06% | - |
| 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% | - |