19,350€
-0,51%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 19,55 | 19,95 | 19,30 | 19,35 | -0,51% | - |
| 09.05.2024 | 19,65 | 19,70 | 19,25 | 19,45 | 2,10% | - |
| 08.05.2024 | 19,10 | 19,35 | 18,95 | 19,05 | -2,31% | - |
| 30.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | 441,00 |
| 17.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 5,08% | 10,00 |
| 16.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -7,33% | 8,00 |
| 12.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -4,02% | 10,00 |
| 05.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | 50,00 |
| 02.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | 43,00 |
| 26.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 43,00 |
| 21.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 250,00 |
| 20.03.2024 | 21,00 | 21,00 | 20,60 | 20,60 | 3,52% | 5.200,00 |
| 19.03.2024 | 20,20 | 20,20 | 19,90 | 19,90 | 0,00% | 660,00 |
| 13.03.2024 | 20,20 | 20,20 | 19,90 | 19,90 | 7,57% | 812,00 |
| 11.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | 66,00 |
| 16.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 6,75% | 200,00 |
| 13.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 13,00 |
| 07.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | 65,00 |
| 06.02.2024 | 16,10 | 16,90 | 16,10 | 16,90 | 12,67% | 70,00 |
| 05.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 20,00 |
| 02.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 335,00 |
| 30.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | 100,00 |
| 23.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | 10,00 |
| 19.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 196,00 |
| 18.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 100,00 |
| 17.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 100,00 |
| 16.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 1,00 |
| 09.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -8,47% | 50,00 |
| 04.01.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 3,85% | 90,00 |
| 19.12.2023 | 17,90 | 18,20 | 17,90 | 18,20 | -5,21% | 500,00 |
| 13.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | 200,00 |
| 06.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 250,00 |
| 29.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 500,00 |
| 27.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 100,00 |
| 24.11.2023 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | 349,00 |
| 21.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 35,00 |
| 20.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 1,00 |
| 17.11.2023 | 20,60 | 20,80 | 20,60 | 20,80 | -5,45% | 5,00 |
| 16.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 227,00 |
| 09.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 227,00 |
| 06.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | 35,00 |
| 25.10.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 4,00 |
| 04.10.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 123,00 |
| 02.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 40,00 |
| 26.09.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 10,00 |
| 18.09.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | 100,00 |
| 07.09.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | 80,00 |
| 01.09.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 3.000,00 |
| 29.08.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 70,00 |
| 24.08.2023 | 22,00 | 22,40 | 22,00 | 22,40 | -4,27% | 73,00 |
| 11.08.2023 | 23,60 | 23,60 | 23,40 | 23,40 | -3,31% | 300,00 |
| 03.08.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 80,00 |
| 01.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 50,00 |
| 31.07.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 200,00 |
| 28.07.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 150,00 |
| 27.07.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 13,00 |
| 25.07.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 25,00 |
| 24.07.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 60,00 |
| 19.07.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | 150,00 |
| 06.07.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 22,00 |
| 03.07.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -7,26% | 1,00 |
| 19.06.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 6,00 |
| 14.06.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 2.000,00 |
| 26.05.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 100,00 |
| 24.05.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 21,00 |
| 15.05.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 300,00 |
| 12.05.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 100,00 |
| 10.05.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 7,38% | 200,00 |
| 02.05.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 40,00 |
| 26.04.2023 | 25,00 | 25,00 | 24,80 | 24,80 | -5,34% | 108,00 |
| 17.04.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 104,00 |
| 04.04.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 132,00 |
| 22.03.2023 | 26,40 | 26,40 | 26,20 | 26,40 | 0,76% | 55,00 |
| 17.03.2023 | 26,60 | 26,60 | 26,20 | 26,20 | 6,50% | 191,00 |
| 15.03.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | 5,00 |
| 23.02.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 212,00 |
| 21.02.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 100,00 |
| 17.02.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 127,00 |
| 15.02.2023 | 24,40 | 24,60 | 24,40 | 24,60 | -4,65% | 50,00 |
| 10.02.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 65,00 |
| 02.02.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 160,00 |
| 01.02.2023 | 27,00 | 27,00 | 26,40 | 26,40 | 2,33% | 97,00 |
| 30.01.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 200,00 |
| 27.01.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 225,00 |
| 19.01.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 2,00 |
| 12.01.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 390,00 |
| 04.01.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 100,00 |
| 03.01.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | 253,00 |
| 23.12.2022 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 20,00 |
| 22.12.2022 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 100,00 |
| 20.12.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 200,00 |
| 19.12.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 6,00 |
| 16.12.2022 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 100,00 |
| 14.12.2022 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 32,00 |
| 13.12.2022 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 4.000,00 |
| 12.12.2022 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 100,00 |
| 09.12.2022 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | 97,00 |
| 08.12.2022 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 70,00 |
| 06.12.2022 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | 105,00 |
| 05.12.2022 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 22,00 |