14,850€
-2,30%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,70 | 15,05 | 14,70 | 14,85 | -2,30% | - |
| 04.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 10,00 |
| 03.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 101,00 |
| 02.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,97% | 10,00 |
| 30.05.2025 | 15,55 | 15,80 | 15,25 | 15,45 | -0,64% | - |
| 29.05.2025 | 15,90 | 15,95 | 15,50 | 15,55 | -0,96% | - |
| 28.05.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 3,97% | 347,00 |
| 27.05.2025 | 15,10 | 15,10 | 14,50 | 15,10 | 0,00% | 116,00 |
| 26.05.2025 | 15,10 | 15,10 | 14,95 | 15,10 | 0,67% | - |
| 23.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 210,00 |
| 22.05.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -5,06% | 610,00 |
| 21.05.2025 | 15,20 | 16,60 | 15,00 | 15,80 | -1,25% | 3.879,00 |
| 20.05.2025 | 16,80 | 16,80 | 16,00 | 16,00 | -4,76% | 166,00 |
| 19.05.2025 | 16,90 | 17,20 | 16,60 | 16,80 | -4,00% | - |
| 16.05.2025 | 16,30 | 17,50 | 16,30 | 17,50 | 7,69% | 904,00 |
| 15.05.2025 | 16,30 | 16,60 | 16,15 | 16,25 | -2,11% | - |
| 14.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | 150,00 |
| 13.05.2025 | 16,75 | 17,10 | 16,55 | 16,65 | -3,20% | - |
| 12.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | 25,00 |
| 07.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 140,00 |
| 05.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 30,00 |
| 30.04.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | 2.621,00 |
| 23.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 180,00 |
| 22.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | 27,00 |
| 11.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -5,95% | 150,00 |
| 10.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 10,53% | 80,00 |
| 08.04.2025 | 16,50 | 16,50 | 15,20 | 15,20 | -7,88% | 259,00 |
| 07.04.2025 | 15,80 | 16,50 | 15,80 | 16,50 | -2,94% | 1.650,00 |
| 04.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -5,56% | 90,00 |
| 02.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 40,00 |
| 31.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | 16,00 |
| 25.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | 367,00 |
| 18.03.2025 | 20,00 | 20,00 | 19,30 | 19,50 | 8,33% | 410,00 |
| 12.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -6,25% | 57,00 |
| 06.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | 60,00 |
| 03.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 75,00 |
| 26.02.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | 4.300,00 |
| 24.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | 500,00 |
| 21.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 690,00 |
| 20.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 100,00 |
| 19.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | 300,00 |
| 17.02.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 5,35% | 700,00 |
| 11.02.2025 | 19,00 | 19,00 | 18,40 | 18,70 | -4,59% | 1.233,00 |
| 10.02.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 6,52% | 267,00 |
| 04.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 40,00 |
| 29.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 163,00 |
| 28.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | 350,00 |
| 27.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -5,35% | 590,00 |
| 21.01.2025 | 19,00 | 19,00 | 18,70 | 18,70 | 2,75% | 440,00 |
| 10.01.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | 263,00 |
| 07.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,26% | 1,00 |
| 30.12.2024 | 18,70 | 18,80 | 18,70 | 18,80 | -2,08% | 651,00 |
| 27.12.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | 270,00 |
| 23.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 71,00 |
| 16.12.2024 | 18,20 | 18,90 | 18,20 | 18,80 | 4,44% | 296,00 |
| 11.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 65,00 |
| 10.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 30,00 |
| 09.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | 170,00 |
| 06.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 160,00 |
| 03.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 500,00 |
| 29.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 250,00 |
| 27.11.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 0,54% | 414,00 |
| 25.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 550,00 |
| 22.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | 40,00 |
| 20.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 30,00 |
| 12.11.2024 | 19,70 | 20,00 | 19,70 | 20,00 | -2,91% | 200,00 |
| 11.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 50,00 |
| 07.11.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 1.141,00 |
| 06.11.2024 | 21,80 | 21,80 | 21,00 | 21,00 | 0,00% | 646,00 |
| 05.11.2024 | 21,80 | 21,80 | 21,00 | 21,00 | 1,94% | 118,00 |
| 04.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | 35,00 |
| 01.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 100,00 |
| 25.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | 10,00 |
| 23.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 50,00 |
| 22.10.2024 | 22,80 | 23,60 | 22,80 | 23,60 | 3,51% | 1.200,00 |
| 21.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1,00 |
| 09.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 150,00 |
| 08.10.2024 | 22,60 | 23,40 | 22,60 | 23,40 | -2,50% | 886,00 |
| 07.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 40,00 |
| 04.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 90,00 |
| 02.10.2024 | 24,60 | 24,60 | 24,20 | 24,20 | 7,08% | 199,00 |
| 30.09.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 8,65% | 2.874,00 |
| 26.09.2024 | 20,60 | 21,20 | 20,60 | 20,80 | 6,67% | 500,00 |
| 25.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | 600,00 |
| 24.09.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 3,59% | 3.867,00 |
| 23.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 30,00 |
| 20.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | 220,00 |
| 19.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 15,00 |
| 16.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 251,00 |
| 12.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 250,00 |
| 04.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,87% | 1,00 |
| 26.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | 10,00 |
| 22.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | 1,00 |
| 20.08.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | 803,00 |
| 19.08.2024 | 17,80 | 18,20 | 17,80 | 18,20 | 2,25% | 89,00 |
| 14.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 80,00 |
| 01.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 85,00 |
| 30.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -10,42% | 20,00 |
| 22.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | 100,00 |
| 16.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 14,00 |