24,770$
-2,52%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 24,87 | 24,93 | 24,60 | 24,77 | -2,52% | 1.788.073,00 |
| 16.10.2024 | 25,48 | 25,65 | 25,16 | 25,41 | 2,58% | 1.998.936,00 |
| 15.10.2024 | 25,21 | 25,24 | 24,68 | 24,77 | -4,47% | 3.536.791,00 |
| 14.10.2024 | 25,68 | 26,05 | 25,66 | 25,93 | -0,23% | 1.392.431,00 |
| 11.10.2024 | 25,45 | 26,05 | 25,45 | 25,99 | 1,17% | 1.286.743,00 |
| 10.10.2024 | 26,12 | 26,42 | 25,68 | 25,69 | 0,55% | 1.837.951,00 |
| 09.10.2024 | 25,22 | 25,57 | 24,78 | 25,55 | -1,77% | 2.750.987,00 |
| 08.10.2024 | 25,70 | 26,14 | 25,54 | 26,01 | -2,88% | 3.443.398,00 |
| 07.10.2024 | 27,20 | 27,50 | 26,18 | 26,78 | -0,78% | 3.443.018,00 |
| 04.10.2024 | 27,00 | 27,50 | 26,75 | 26,99 | 1,93% | 5.655.243,00 |
| 03.10.2024 | 26,42 | 26,82 | 26,25 | 26,48 | -1,78% | 4.245.915,00 |
| 02.10.2024 | 26,99 | 27,05 | 26,29 | 26,96 | 6,14% | 8.016.801,00 |
| 01.10.2024 | 25,00 | 25,51 | 24,55 | 25,40 | 2,54% | 2.653.155,00 |
| 30.09.2024 | 24,75 | 25,49 | 24,70 | 24,77 | 2,69% | 7.705.970,00 |
| 27.09.2024 | 24,12 | 24,31 | 23,91 | 24,12 | 0,75% | 3.940.032,00 |
| 26.09.2024 | 23,67 | 24,64 | 23,30 | 23,94 | 7,45% | 6.732.843,00 |
| 25.09.2024 | 22,25 | 22,58 | 22,11 | 22,28 | -3,42% | 2.667.501,00 |
| 24.09.2024 | 22,50 | 23,18 | 22,34 | 23,07 | 6,56% | 4.398.021,00 |
| 23.09.2024 | 21,70 | 21,78 | 21,46 | 21,65 | -0,92% | 4.166.800,00 |
| 20.09.2024 | 22,38 | 22,50 | 21,70 | 21,85 | -3,74% | 3.321.170,00 |
| 19.09.2024 | 22,30 | 22,97 | 22,21 | 22,70 | 2,71% | 3.818.114,00 |
| 18.09.2024 | 22,41 | 22,48 | 22,05 | 22,10 | -1,07% | 719.911,00 |
| 17.09.2024 | 22,15 | 22,49 | 22,11 | 22,34 | 0,99% | 2.188.462,00 |
| 16.09.2024 | 22,14 | 22,19 | 22,00 | 22,12 | 0,50% | 1.147.005,00 |
| 13.09.2024 | 22,00 | 22,06 | 21,88 | 22,01 | 0,09% | 2.174.276,00 |
| 12.09.2024 | 21,71 | 22,12 | 21,68 | 21,99 | 0,18% | 2.663.517,00 |
| 11.09.2024 | 21,66 | 22,00 | 21,53 | 21,95 | 0,78% | 2.204.645,00 |
| 10.09.2024 | 21,85 | 22,16 | 21,60 | 21,78 | -0,50% | 2.504.719,00 |
| 09.09.2024 | 21,51 | 22,02 | 21,38 | 21,89 | 1,48% | 3.006.115,00 |
| 06.09.2024 | 21,44 | 21,64 | 21,42 | 21,57 | 0,37% | 2.376.368,00 |
| 05.09.2024 | 21,72 | 21,82 | 21,48 | 21,49 | -0,83% | 1.221.779,00 |
| 04.09.2024 | 21,96 | 22,25 | 21,61 | 21,67 | -2,17% | 2.710.218,00 |
| 03.09.2024 | 22,12 | 22,56 | 21,91 | 22,15 | 3,31% | 4.125.862,00 |
| 30.08.2024 | 21,82 | 21,82 | 21,35 | 21,44 | 0,66% | 7.012.679,00 |
| 29.08.2024 | 21,15 | 21,43 | 21,13 | 21,30 | 2,45% | 1.510.957,00 |
| 28.08.2024 | 20,91 | 21,02 | 20,68 | 20,79 | -0,53% | 1.226.764,00 |
| 27.08.2024 | 20,79 | 21,11 | 20,73 | 20,90 | 2,25% | 1.868.789,00 |
| 26.08.2024 | 20,41 | 20,50 | 19,58 | 20,44 | -0,68% | 2.275.994,00 |
| 23.08.2024 | 20,80 | 20,88 | 20,39 | 20,58 | -1,91% | 1.901.062,00 |
| 22.08.2024 | 21,00 | 21,19 | 20,81 | 20,98 | -0,14% | 1.654.839,00 |
| 21.08.2024 | 20,41 | 21,43 | 20,22 | 21,01 | 6,11% | 2.838.277,00 |
| 20.08.2024 | 20,37 | 20,45 | 19,74 | 19,80 | -2,94% | 2.623.771,00 |
| 19.08.2024 | 19,78 | 20,47 | 19,78 | 20,40 | 3,66% | 2.152.911,00 |
| 16.08.2024 | 19,70 | 19,83 | 19,51 | 19,68 | -0,10% | 1.864.736,00 |
| 15.08.2024 | 19,54 | 19,90 | 19,40 | 19,70 | 1,18% | 1.293.170,00 |
| 14.08.2024 | 19,69 | 19,78 | 19,14 | 19,47 | -2,21% | 1.508.423,00 |
| 13.08.2024 | 19,75 | 19,98 | 19,66 | 19,91 | 0,71% | 1.324.542,00 |
| 12.08.2024 | 19,80 | 19,90 | 19,66 | 19,77 | -0,15% | 1.289.677,00 |
| 09.08.2024 | 20,00 | 20,11 | 19,66 | 19,80 | -0,95% | 1.191.501,00 |
| 08.08.2024 | 19,76 | 20,26 | 19,76 | 19,99 | 2,09% | 1.755.342,00 |
| 07.08.2024 | 19,83 | 20,06 | 19,56 | 19,58 | 0,82% | 2.077.523,00 |
| 06.08.2024 | 19,36 | 19,63 | 18,91 | 19,42 | 1,30% | 3.478.010,00 |
| 05.08.2024 | 18,63 | 20,11 | 18,56 | 19,17 | 4,58% | 5.331.084,00 |
| 02.08.2024 | 18,35 | 18,78 | 18,14 | 18,33 | -0,92% | 2.368.031,00 |
| 01.08.2024 | 19,02 | 19,19 | 18,43 | 18,50 | -2,37% | 2.326.911,00 |
| 31.07.2024 | 19,44 | 19,54 | 18,93 | 18,95 | 1,66% | 1.577.806,00 |
| 30.07.2024 | 18,93 | 18,95 | 18,55 | 18,64 | -2,56% | 1.437.631,00 |
| 29.07.2024 | 19,09 | 19,21 | 18,84 | 19,13 | -0,21% | 3.007.816,00 |
| 26.07.2024 | 18,85 | 19,37 | 18,81 | 19,17 | 2,73% | 2.270.389,00 |
| 25.07.2024 | 19,43 | 19,43 | 18,65 | 18,66 | -3,91% | 3.051.261,00 |
| 24.07.2024 | 19,30 | 19,49 | 19,26 | 19,42 | 0,31% | 3.520.275,00 |
| 23.07.2024 | 20,05 | 20,26 | 19,36 | 19,36 | -5,47% | 3.250.707,00 |
| 22.07.2024 | 20,10 | 20,80 | 20,10 | 20,48 | 3,70% | 2.160.500,00 |
| 19.07.2024 | 19,94 | 20,00 | 19,70 | 19,75 | -1,30% | 2.169.387,00 |
| 18.07.2024 | 20,05 | 20,17 | 19,88 | 20,01 | -0,79% | 2.814.621,00 |
| 17.07.2024 | 20,16 | 20,32 | 20,04 | 20,17 | -0,35% | 897.940,00 |
| 16.07.2024 | 19,98 | 20,31 | 19,93 | 20,24 | 0,95% | 3.138.568,00 |
| 15.07.2024 | 20,25 | 20,31 | 20,05 | 20,05 | -2,15% | 1.362.280,00 |
| 12.07.2024 | 20,43 | 20,73 | 20,29 | 20,49 | 1,24% | 1.181.018,00 |
| 11.07.2024 | 20,49 | 20,56 | 20,12 | 20,24 | 1,15% | 2.042.607,00 |
| 10.07.2024 | 20,29 | 20,55 | 19,96 | 20,01 | -1,72% | 2.439.653,00 |
| 09.07.2024 | 20,35 | 20,58 | 20,14 | 20,36 | 1,04% | 1.881.679,00 |
| 08.07.2024 | 19,89 | 20,27 | 19,82 | 20,15 | 0,70% | 3.433.600,00 |
| 05.07.2024 | 20,13 | 20,21 | 19,63 | 20,01 | -3,61% | 4.043.035,00 |
| 03.07.2024 | 20,75 | 21,03 | 20,69 | 20,76 | 0,92% | 2.269.591,00 |
| 02.07.2024 | 20,61 | 20,88 | 20,50 | 20,57 | -0,68% | 1.445.927,00 |
| 01.07.2024 | 20,89 | 21,05 | 20,54 | 20,71 | -0,19% | 1.105.008,00 |
| 28.06.2024 | 21,00 | 21,11 | 20,65 | 20,75 | -0,57% | 2.771.267,00 |
| 27.06.2024 | 20,95 | 21,12 | 20,40 | 20,87 | -1,09% | 2.186.118,00 |
| 26.06.2024 | 21,48 | 21,63 | 21,09 | 21,10 | -2,09% | 2.199.069,00 |
| 25.06.2024 | 21,87 | 22,07 | 21,49 | 21,55 | -2,13% | 2.026.371,00 |
| 24.06.2024 | 21,51 | 22,16 | 21,51 | 22,02 | 3,28% | 2.805.847,00 |
| 21.06.2024 | 21,32 | 21,46 | 21,14 | 21,32 | -0,61% | 2.327.383,00 |
| 20.06.2024 | 21,70 | 21,85 | 21,19 | 21,45 | -2,77% | 3.032.625,00 |
| 18.06.2024 | 22,28 | 22,42 | 21,96 | 22,06 | -1,56% | 1.934.182,00 |
| 17.06.2024 | 22,32 | 22,50 | 21,93 | 22,41 | -0,22% | 1.972.076,00 |
| 14.06.2024 | 22,47 | 22,60 | 22,24 | 22,46 | -0,04% | 2.115.525,00 |
| 13.06.2024 | 22,48 | 22,64 | 22,39 | 22,47 | 0,58% | 1.571.931,00 |
| 12.06.2024 | 22,76 | 22,97 | 22,14 | 22,34 | -2,27% | 3.363.587,00 |
| 11.06.2024 | 23,48 | 23,48 | 22,33 | 22,86 | -3,83% | 2.855.023,00 |
| 10.06.2024 | 23,47 | 23,82 | 23,18 | 23,77 | 0,46% | 1.862.279,00 |
| 07.06.2024 | 23,74 | 24,07 | 23,53 | 23,66 | -0,80% | 2.363.294,00 |
| 06.06.2024 | 23,55 | 23,87 | 23,45 | 23,85 | 1,45% | 1.842.647,00 |
| 05.06.2024 | 23,40 | 23,66 | 23,11 | 23,51 | 0,90% | 1.787.387,00 |
| 04.06.2024 | 23,48 | 23,66 | 23,21 | 23,30 | 0,69% | 2.644.148,00 |
| 03.06.2024 | 23,69 | 23,69 | 23,04 | 23,14 | 1,54% | 2.705.202,00 |
| 31.05.2024 | 23,31 | 23,52 | 22,74 | 22,79 | -4,48% | 4.673.305,00 |
| 30.05.2024 | 23,91 | 24,00 | 23,53 | 23,86 | -0,79% | 3.355.532,00 |
| 29.05.2024 | 24,30 | 24,41 | 23,75 | 24,05 | -2,47% | 2.568.808,00 |
| 28.05.2024 | 24,06 | 24,68 | 24,06 | 24,66 | 2,41% | 3.415.463,00 |