21,100€
3,43%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 20,90 | 21,70 | 20,60 | 21,20 | 3,92% | - |
| 12.03.2026 | 20,30 | 20,70 | 19,90 | 20,40 | -0,97% | - |
| 11.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 100,00 |
| 10.03.2026 | 20,05 | 20,40 | 19,90 | 20,40 | 3,03% | - |
| 09.03.2026 | 19,70 | 19,90 | 19,40 | 19,80 | -0,25% | - |
| 06.03.2026 | 20,00 | 20,05 | 19,75 | 19,85 | 2,06% | - |
| 05.03.2026 | 19,70 | 19,75 | 19,35 | 19,45 | -1,27% | - |
| 04.03.2026 | 19,65 | 20,30 | 19,55 | 19,70 | 0,51% | - |
| 03.03.2026 | 20,20 | 20,20 | 19,60 | 19,60 | -4,85% | 576,00 |
| 02.03.2026 | 20,30 | 20,70 | 20,30 | 20,60 | 0,00% | - |
| 27.02.2026 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | 3.316,00 |
| 26.02.2026 | 19,95 | 20,80 | 19,95 | 20,60 | 0,00% | - |
| 25.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,29% | 5,00 |
| 24.02.2026 | 20,80 | 21,40 | 20,70 | 21,30 | 0,47% | - |
| 23.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 1.178,00 |
| 20.02.2026 | 21,40 | 21,60 | 20,90 | 21,60 | 0,93% | - |
| 19.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 79,00 |
| 18.02.2026 | 21,30 | 21,60 | 21,20 | 21,40 | 2,88% | - |
| 17.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 10,00 |
| 16.02.2026 | 20,90 | 20,90 | 20,80 | 20,90 | -0,48% | - |
| 13.02.2026 | 20,50 | 21,00 | 20,50 | 21,00 | 0,00% | - |
| 12.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 220,00 |
| 11.02.2026 | 20,80 | 21,00 | 20,40 | 21,00 | 2,94% | - |
| 10.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 420,00 |
| 09.02.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 1,24% | 588,00 |
| 06.02.2026 | 20,05 | 20,20 | 19,95 | 20,15 | 1,51% | - |
| 05.02.2026 | 19,45 | 20,05 | 19,40 | 19,85 | 5,03% | - |
| 04.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 2.475,00 |
| 03.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 883,00 |
| 02.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 161,00 |
| 30.01.2026 | 18,50 | 18,80 | 18,45 | 18,75 | 0,54% | - |
| 29.01.2026 | 18,65 | 18,90 | 18,45 | 18,65 | 1,36% | - |
| 28.01.2026 | 18,10 | 18,60 | 18,10 | 18,40 | 1,38% | - |
| 27.01.2026 | 18,20 | 18,30 | 17,95 | 18,15 | 0,00% | - |
| 26.01.2026 | 18,35 | 18,40 | 18,10 | 18,15 | -0,27% | - |
| 23.01.2026 | 19,10 | 19,10 | 18,20 | 18,20 | -2,15% | 336,00 |
| 22.01.2026 | 18,80 | 18,80 | 18,40 | 18,60 | -1,59% | - |
| 21.01.2026 | 18,90 | 18,90 | 18,70 | 18,90 | 2,16% | - |
| 20.01.2026 | 18,80 | 18,80 | 18,50 | 18,50 | -2,12% | - |
| 19.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 16.01.2026 | 19,25 | 19,40 | 19,10 | 19,10 | -2,55% | - |
| 15.01.2026 | 19,25 | 19,60 | 19,25 | 19,60 | 1,55% | - |
| 14.01.2026 | 18,85 | 19,30 | 18,70 | 19,30 | 2,12% | - |
| 13.01.2026 | 18,75 | 19,00 | 18,70 | 18,90 | 0,53% | - |
| 12.01.2026 | 18,60 | 18,90 | 18,50 | 18,80 | 0,00% | - |
| 09.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 102,00 |
| 08.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | 209,00 |
| 07.01.2026 | 18,60 | 18,80 | 18,25 | 18,35 | -2,65% | - |
| 06.01.2026 | 18,80 | 19,05 | 18,50 | 18,85 | 1,89% | - |
| 05.01.2026 | 18,55 | 18,75 | 18,30 | 18,50 | -0,54% | - |
| 02.01.2026 | 18,00 | 18,60 | 18,00 | 18,60 | 2,76% | 21,00 |
| 30.12.2025 | 17,95 | 18,20 | 17,40 | 18,10 | 1,69% | - |
| 29.12.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -1,66% | 288,00 |
| 23.12.2025 | 18,05 | 18,30 | 18,00 | 18,10 | 2,26% | - |
| 22.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | 20,00 |
| 19.12.2025 | 18,25 | 18,90 | 18,15 | 18,30 | -0,54% | - |
| 18.12.2025 | 18,10 | 18,40 | 17,85 | 18,40 | 0,55% | - |
| 17.12.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 2,81% | 95,00 |
| 16.12.2025 | 17,85 | 17,85 | 17,65 | 17,80 | 0,56% | - |
| 15.12.2025 | 17,90 | 18,20 | 17,70 | 17,70 | -2,21% | 5.502,00 |
| 12.12.2025 | 18,60 | 18,60 | 18,10 | 18,10 | 0,84% | 577,00 |
| 11.12.2025 | 17,90 | 18,10 | 17,75 | 17,95 | -0,83% | - |
| 10.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 375,00 |
| 09.12.2025 | 18,10 | 18,25 | 17,90 | 18,00 | 1,69% | - |
| 08.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -5,09% | 360,00 |
| 05.12.2025 | 18,60 | 18,85 | 18,50 | 18,65 | 3,04% | - |
| 04.12.2025 | 17,95 | 18,20 | 17,90 | 18,10 | 1,97% | - |
| 03.12.2025 | 17,85 | 17,90 | 17,55 | 17,75 | 0,85% | - |
| 02.12.2025 | 17,80 | 17,95 | 17,50 | 17,60 | -0,56% | - |
| 01.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 578,00 |
| 28.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 115,00 |
| 27.11.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 1,13% | 236,00 |
| 26.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 204,00 |
| 25.11.2025 | 17,30 | 17,75 | 16,90 | 17,70 | 7,27% | - |
| 24.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 233,00 |
| 21.11.2025 | 16,55 | 16,80 | 16,10 | 16,70 | 0,30% | - |
| 20.11.2025 | 16,55 | 17,10 | 16,50 | 16,65 | 1,22% | - |
| 19.11.2025 | 16,35 | 16,45 | 16,30 | 16,45 | 2,17% | - |
| 18.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 139,00 |
| 17.11.2025 | 16,25 | 16,55 | 16,10 | 16,30 | -0,31% | - |
| 14.11.2025 | 16,10 | 16,60 | 15,95 | 16,35 | -2,10% | - |
| 13.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 42,00 |
| 12.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 90,00 |
| 11.11.2025 | 16,55 | 16,65 | 16,35 | 16,40 | -0,30% | - |
| 10.11.2025 | 16,65 | 16,65 | 16,35 | 16,45 | 4,11% | - |
| 07.11.2025 | 15,90 | 16,20 | 15,30 | 15,80 | -3,66% | - |
| 06.11.2025 | 16,40 | 16,65 | 16,35 | 16,40 | 0,31% | - |
| 05.11.2025 | 16,15 | 16,45 | 16,10 | 16,35 | -0,30% | - |
| 04.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | 182,00 |
| 03.11.2025 | 16,25 | 16,50 | 16,10 | 16,35 | 1,55% | - |
| 31.10.2025 | 15,90 | 16,55 | 15,75 | 16,10 | -0,92% | - |
| 30.10.2025 | 15,90 | 16,30 | 15,75 | 16,25 | -0,91% | - |
| 29.10.2025 | 16,35 | 16,65 | 16,30 | 16,40 | 1,23% | - |
| 28.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 100,00 |
| 27.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | 60,00 |
| 20.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 20,00 |
| 17.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 3,00 |
| 15.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -2,42% | 952,00 |
| 10.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 37,00 |
| 09.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | 111,00 |