21,330$
-2,34%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 21,66 | 21,66 | 21,33 | 21,33 | -2,34% | 1.199.159,00 |
| 06.01.2026 | 21,94 | 22,09 | 21,79 | 21,84 | 0,60% | 1.291.857,00 |
| 05.01.2026 | 21,39 | 21,85 | 21,39 | 21,71 | 1,16% | 1.374.703,00 |
| 02.01.2026 | 21,30 | 21,50 | 21,27 | 21,46 | 2,73% | 896.638,00 |
| 31.12.2025 | 20,97 | 21,06 | 20,86 | 20,89 | -1,04% | 2.888.581,00 |
| 30.12.2025 | 21,27 | 21,31 | 21,10 | 21,11 | -0,19% | 1.078.534,00 |
| 29.12.2025 | 21,18 | 21,27 | 21,03 | 21,15 | -0,61% | 887.205,00 |
| 26.12.2025 | 21,26 | 21,34 | 21,21 | 21,28 | 0,05% | 1.538.407,00 |
| 24.12.2025 | 21,27 | 21,43 | 21,19 | 21,27 | -0,84% | 964.508,00 |
| 23.12.2025 | 21,31 | 21,50 | 21,22 | 21,45 | 0,80% | 937.543,00 |
| 22.12.2025 | 21,29 | 21,29 | 20,88 | 21,28 | 0,05% | 1.556.747,00 |
| 19.12.2025 | 21,41 | 21,62 | 21,27 | 21,27 | -0,65% | 1.787.024,00 |
| 18.12.2025 | 21,21 | 21,66 | 21,18 | 21,41 | 1,18% | 1.280.797,00 |
| 17.12.2025 | 20,98 | 21,20 | 20,75 | 21,16 | 0,52% | 1.516.581,00 |
| 16.12.2025 | 20,73 | 21,07 | 20,73 | 21,05 | 0,00% | 1.106.570,00 |
| 15.12.2025 | 20,92 | 21,08 | 20,86 | 21,05 | -1,82% | 1.456.188,00 |
| 12.12.2025 | 21,65 | 21,68 | 21,28 | 21,44 | 1,95% | 3.165.693,00 |
| 11.12.2025 | 20,89 | 21,20 | 20,77 | 21,03 | 0,77% | 1.230.566,00 |
| 10.12.2025 | 21,02 | 21,02 | 20,71 | 20,87 | -0,10% | 1.447.485,00 |
| 09.12.2025 | 20,93 | 20,98 | 20,82 | 20,89 | -0,76% | 955.459,00 |
| 08.12.2025 | 21,37 | 21,37 | 20,87 | 21,05 | -2,91% | 2.337.989,00 |
| 05.12.2025 | 21,72 | 21,88 | 21,64 | 21,68 | 3,19% | 2.375.848,00 |
| 04.12.2025 | 21,00 | 21,18 | 20,85 | 21,01 | 1,74% | 1.674.948,00 |
| 03.12.2025 | 20,63 | 20,77 | 20,48 | 20,65 | 0,49% | 1.086.660,00 |
| 02.12.2025 | 20,75 | 20,75 | 20,31 | 20,55 | -1,20% | 1.452.528,00 |
| 01.12.2025 | 20,65 | 20,90 | 20,64 | 20,80 | 0,73% | 1.268.083,00 |
| 28.11.2025 | 20,47 | 20,76 | 20,47 | 20,65 | -1,05% | 1.248.947,00 |
| 26.11.2025 | 20,49 | 20,92 | 20,49 | 20,87 | 1,61% | 1.902.803,00 |
| 25.11.2025 | 19,78 | 20,67 | 19,78 | 20,54 | 4,42% | 3.230.717,00 |
| 24.11.2025 | 19,25 | 19,71 | 19,23 | 19,67 | 2,34% | 2.401.468,00 |
| 21.11.2025 | 18,88 | 19,35 | 18,88 | 19,22 | 1,42% | 1.712.214,00 |
| 20.11.2025 | 19,50 | 19,73 | 18,93 | 18,95 | -0,11% | 1.848.919,00 |
| 19.11.2025 | 18,88 | 19,05 | 18,82 | 18,97 | 0,21% | 1.259.870,00 |
| 18.11.2025 | 18,65 | 19,08 | 18,63 | 18,93 | 0,37% | 1.252.102,00 |
| 17.11.2025 | 18,65 | 19,00 | 18,65 | 18,86 | -0,42% | 1.418.791,00 |
| 14.11.2025 | 18,74 | 19,13 | 18,74 | 18,94 | -0,37% | 1.428.810,00 |
| 13.11.2025 | 19,30 | 19,40 | 18,99 | 19,01 | -1,81% | 720.808,00 |
| 12.11.2025 | 19,14 | 19,40 | 19,14 | 19,36 | 1,15% | 860.004,00 |
| 11.11.2025 | 19,07 | 19,19 | 18,98 | 19,14 | 1,16% | 1.429.404,00 |
| 10.11.2025 | 19,05 | 19,22 | 18,91 | 18,92 | 0,42% | 1.302.514,00 |
| 07.11.2025 | 18,36 | 18,87 | 18,31 | 18,84 | -0,32% | 2.023.829,00 |
| 06.11.2025 | 18,92 | 19,17 | 18,87 | 18,90 | 0,05% | 1.179.069,00 |
| 05.11.2025 | 18,67 | 19,00 | 18,67 | 18,89 | 0,96% | 1.408.579,00 |
| 04.11.2025 | 18,67 | 18,82 | 18,52 | 18,71 | -0,58% | 1.546.501,00 |
| 03.11.2025 | 18,87 | 18,94 | 18,68 | 18,82 | 1,24% | 1.655.841,00 |
| 31.10.2025 | 18,41 | 18,64 | 18,18 | 18,59 | -0,80% | 2.051.545,00 |
| 30.10.2025 | 18,48 | 18,85 | 18,20 | 18,74 | -1,73% | 1.922.334,00 |
| 29.10.2025 | 19,30 | 19,38 | 19,03 | 19,07 | -0,78% | 627.275,00 |
| 28.10.2025 | 19,10 | 19,24 | 18,93 | 19,22 | -0,72% | 860.398,00 |
| 27.10.2025 | 19,29 | 19,48 | 19,29 | 19,36 | 0,78% | 875.566,00 |
| 24.10.2025 | 19,27 | 19,27 | 19,07 | 19,21 | 0,31% | 448.716,00 |
| 23.10.2025 | 19,02 | 19,31 | 19,02 | 19,15 | 0,90% | 773.780,00 |
| 22.10.2025 | 18,92 | 19,05 | 18,84 | 18,98 | -0,16% | 1.152.744,00 |
| 21.10.2025 | 18,85 | 19,27 | 18,85 | 19,01 | -0,47% | 1.282.756,00 |
| 20.10.2025 | 19,21 | 19,26 | 19,05 | 19,10 | 0,63% | 902.675,00 |
| 17.10.2025 | 18,78 | 19,01 | 18,52 | 18,98 | 0,00% | 1.592.626,00 |
| 16.10.2025 | 18,94 | 19,08 | 18,76 | 18,98 | -0,05% | 1.383.857,00 |
| 15.10.2025 | 18,84 | 19,03 | 18,66 | 18,99 | 1,99% | 1.585.285,00 |
| 14.10.2025 | 18,20 | 18,73 | 18,11 | 18,62 | 0,65% | 1.654.932,00 |
| 13.10.2025 | 18,80 | 18,98 | 18,48 | 18,50 | -0,27% | 1.860.398,00 |
| 10.10.2025 | 19,16 | 19,23 | 18,47 | 18,55 | -2,78% | 2.614.274,00 |
| 09.10.2025 | 19,42 | 19,54 | 19,06 | 19,08 | -0,10% | 2.941.618,00 |
| 08.10.2025 | 18,92 | 19,12 | 18,70 | 19,10 | 0,74% | 1.685.068,00 |
| 07.10.2025 | 19,31 | 19,39 | 18,93 | 18,96 | -1,51% | 806.280,00 |
| 06.10.2025 | 19,04 | 19,32 | 19,01 | 19,25 | 1,21% | 881.549,00 |
| 03.10.2025 | 19,00 | 19,15 | 18,97 | 19,02 | -0,58% | 299.055,00 |
| 02.10.2025 | 19,11 | 19,17 | 18,97 | 19,13 | -0,05% | 1.373.700,00 |
| 01.10.2025 | 19,17 | 19,19 | 18,99 | 19,14 | -0,31% | 752.809,00 |
| 30.09.2025 | 18,93 | 19,35 | 18,74 | 19,20 | -1,89% | 3.234.197,00 |
| 29.09.2025 | 19,59 | 19,94 | 19,48 | 19,57 | 1,35% | 1.988.958,00 |
| 26.09.2025 | 19,31 | 19,74 | 19,19 | 19,31 | 0,36% | 2.563.631,00 |
| 25.09.2025 | 18,77 | 19,33 | 18,77 | 19,24 | 1,64% | 2.388.972,00 |
| 24.09.2025 | 18,69 | 19,29 | 18,69 | 18,93 | 2,21% | 1.766.668,00 |
| 23.09.2025 | 18,68 | 18,70 | 18,50 | 18,52 | -1,33% | 1.159.056,00 |
| 22.09.2025 | 18,88 | 19,00 | 18,60 | 18,77 | 0,91% | 1.768.849,00 |
| 19.09.2025 | 18,92 | 19,05 | 18,58 | 18,60 | -0,96% | 1.956.895,00 |
| 18.09.2025 | 19,00 | 19,01 | 18,61 | 18,78 | -1,62% | 1.377.916,00 |
| 17.09.2025 | 19,22 | 19,33 | 18,90 | 19,09 | -1,60% | 1.674.812,00 |
| 16.09.2025 | 19,31 | 19,45 | 19,18 | 19,40 | 0,67% | 1.165.305,00 |
| 15.09.2025 | 19,15 | 19,33 | 19,09 | 19,27 | 1,10% | 1.249.925,00 |
| 12.09.2025 | 19,26 | 19,29 | 19,00 | 19,06 | -1,45% | 792.268,00 |
| 11.09.2025 | 19,00 | 19,34 | 19,00 | 19,34 | 0,26% | 875.425,00 |
| 10.09.2025 | 19,20 | 19,45 | 19,18 | 19,29 | 0,99% | 1.960.312,00 |
| 09.09.2025 | 18,90 | 19,13 | 18,90 | 19,10 | 1,33% | 1.291.697,00 |
| 08.09.2025 | 18,81 | 18,87 | 18,62 | 18,85 | 2,78% | 1.996.691,00 |
| 05.09.2025 | 18,57 | 18,63 | 18,16 | 18,34 | 0,82% | 1.726.591,00 |
| 04.09.2025 | 18,12 | 18,31 | 17,99 | 18,19 | 0,94% | 2.342.646,00 |
| 03.09.2025 | 17,94 | 18,08 | 17,86 | 18,02 | 0,84% | 926.689,00 |
| 02.09.2025 | 17,83 | 18,17 | 17,74 | 17,87 | -1,81% | 1.749.743,00 |
| 29.08.2025 | 18,20 | 18,25 | 18,05 | 18,20 | -1,30% | 1.550.970,00 |
| 28.08.2025 | 18,62 | 18,66 | 18,33 | 18,44 | -1,91% | 1.740.269,00 |
| 27.08.2025 | 18,80 | 18,89 | 18,59 | 18,80 | -1,93% | 2.042.835,00 |
| 26.08.2025 | 18,98 | 19,27 | 18,90 | 19,17 | 1,21% | 1.945.853,00 |
| 25.08.2025 | 19,23 | 19,43 | 18,90 | 18,94 | -0,84% | 1.519.340,00 |
| 22.08.2025 | 18,98 | 19,19 | 18,84 | 19,10 | 0,10% | 1.946.397,00 |
| 21.08.2025 | 19,56 | 19,56 | 18,79 | 19,08 | -2,30% | 2.274.465,00 |
| 20.08.2025 | 19,86 | 20,19 | 19,50 | 19,53 | -1,06% | 4.676.580,00 |
| 19.08.2025 | 20,05 | 20,09 | 19,59 | 19,74 | -2,33% | 3.404.630,00 |
| 18.08.2025 | 20,53 | 20,64 | 20,08 | 20,21 | 1,46% | 4.086.562,00 |
| 15.08.2025 | 19,92 | 20,15 | 19,92 | 19,92 | 0,45% | 1.618.667,00 |