20,900€
-3,24%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 21,20 | 21,30 | 20,90 | 21,20 | -1,85% | - |
| 16.07.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 1,89% | - |
| 15.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 100,00 |
| 14.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 230,00 |
| 13.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1,00 |
| 10.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 55,00 |
| 09.07.2026 | 20,30 | 20,80 | 20,30 | 20,60 | 0,98% | - |
| 08.07.2026 | 20,40 | 20,70 | 20,10 | 20,40 | 2,51% | - |
| 07.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 48,00 |
| 06.07.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 280,00 |
| 03.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 3,00 |
| 02.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 180,00 |
| 01.07.2026 | 19,60 | 20,40 | 19,55 | 20,20 | 4,66% | - |
| 30.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | 137,00 |
| 29.06.2026 | 19,30 | 19,55 | 19,10 | 19,45 | 1,83% | - |
| 26.06.2026 | 18,90 | 19,10 | 18,80 | 19,10 | 1,06% | - |
| 25.06.2026 | 18,90 | 19,20 | 18,80 | 18,90 | -1,05% | - |
| 24.06.2026 | 18,90 | 19,40 | 18,90 | 19,10 | 0,00% | - |
| 23.06.2026 | 19,00 | 19,20 | 18,90 | 19,10 | -1,04% | - |
| 22.06.2026 | 19,00 | 19,40 | 18,90 | 19,30 | 0,78% | - |
| 19.06.2026 | 19,20 | 19,25 | 19,10 | 19,15 | 1,32% | - |
| 18.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | 180,00 |
| 17.06.2026 | 19,30 | 19,60 | 19,10 | 19,40 | -0,51% | - |
| 16.06.2026 | 19,80 | 19,80 | 19,30 | 19,50 | -1,27% | - |
| 15.06.2026 | 19,85 | 19,85 | 19,45 | 19,75 | 0,77% | - |
| 12.06.2026 | 19,50 | 19,70 | 19,50 | 19,60 | 2,08% | - |
| 11.06.2026 | 19,10 | 19,40 | 19,10 | 19,20 | -0,52% | - |
| 10.06.2026 | 19,00 | 19,30 | 19,00 | 19,30 | 2,66% | - |
| 09.06.2026 | 19,00 | 19,10 | 18,80 | 18,80 | -1,05% | - |
| 08.06.2026 | 19,00 | 19,30 | 19,00 | 19,00 | -2,56% | - |
| 05.06.2026 | 19,40 | 19,60 | 19,05 | 19,50 | 0,26% | - |
| 04.06.2026 | 19,50 | 19,70 | 19,30 | 19,45 | -1,27% | - |
| 03.06.2026 | 19,40 | 19,70 | 19,35 | 19,70 | 0,51% | - |
| 02.06.2026 | 19,20 | 19,60 | 18,90 | 19,60 | 1,55% | - |
| 01.06.2026 | 19,00 | 19,40 | 18,85 | 19,30 | 1,58% | - |
| 29.05.2026 | 19,10 | 19,20 | 18,80 | 19,00 | -1,04% | - |
| 28.05.2026 | 19,40 | 19,40 | 19,00 | 19,20 | -0,78% | - |
| 27.05.2026 | 19,10 | 19,55 | 18,90 | 19,35 | -1,28% | - |
| 26.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 135,00 |
| 25.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 102,00 |
| 22.05.2026 | 19,50 | 19,60 | 19,00 | 19,60 | 0,51% | - |
| 21.05.2026 | 19,80 | 19,80 | 19,20 | 19,50 | -1,02% | - |
| 20.05.2026 | 19,20 | 19,70 | 19,10 | 19,70 | -1,50% | - |
| 19.05.2026 | 19,80 | 20,20 | 19,60 | 20,00 | 0,00% | - |
| 18.05.2026 | 19,90 | 20,00 | 19,70 | 20,00 | -1,96% | - |
| 15.05.2026 | 19,90 | 20,40 | 19,80 | 20,40 | 0,00% | - |
| 14.05.2026 | 20,40 | 20,60 | 20,00 | 20,40 | -2,86% | - |
| 13.05.2026 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 12.05.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 11.05.2026 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 08.05.2026 | 21,40 | 21,60 | 21,10 | 21,20 | -2,30% | - |
| 07.05.2026 | 21,90 | 22,20 | 21,60 | 21,70 | -1,36% | - |
| 27.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 27,00 |
| 24.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | 1.999,00 |
| 20.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 105,00 |
| 15.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 180,00 |
| 14.04.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 2.061,00 |
| 13.04.2026 | 22,00 | 22,00 | 21,40 | 21,40 | 1,90% | 2.727,00 |
| 08.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 495,00 |
| 02.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 125,00 |
| 27.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 1,00 |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 113,00 |
| 17.03.2026 | 19,60 | 20,80 | 19,20 | 20,80 | 0,97% | 615,00 |
| 16.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 35,00 |
| 13.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 40,00 |
| 11.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | 100,00 |
| 03.03.2026 | 20,20 | 20,20 | 19,60 | 19,60 | -4,85% | 576,00 |
| 27.02.2026 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | 3.316,00 |
| 25.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 5,00 |
| 23.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1.178,00 |
| 19.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 79,00 |
| 17.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 10,00 |
| 12.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 220,00 |
| 11.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 200,00 |
| 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 | 7,94% | 588,00 |
| 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 | 2,73% | 161,00 |
| 30.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 450,00 |
| 28.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | 200,00 |
| 23.01.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 0,00% | 432,00 |
| 20.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 1.445,00 |
| 19.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 40,00 |
| 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 | -1,08% | 209,00 |
| 02.01.2026 | 18,00 | 18,60 | 18,00 | 18,60 | 4,49% | 21,00 |
| 29.12.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 0,56% | 288,00 |
| 22.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | 20,00 |
| 17.12.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 3,39% | 95,00 |
| 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 | 0,00% | 577,00 |
| 10.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | 375,00 |
| 08.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 360,00 |
| 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 | 7,27% | 204,00 |
| 24.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 233,00 |
| 18.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | 139,00 |