ZTO Express (Cayman) Inc. (ADRs)
[WKN: A2DFZG | ISIN: US98980A1051]
Aktienkurse
18,355$ 0,91%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid: Ask:

Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.09.2025 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
14.08.2025 19,98 19,98 19,65 19,83 -1,69% 1.792.609,00
13.08.2025 20,17 20,31 20,07 20,17 0,80% 1.278.901,00
12.08.2025 20,17 20,17 19,95 20,01 -0,84% 1.019.111,00
11.08.2025 20,34 20,45 20,14 20,18 -1,94% 959.746,00
08.08.2025 20,65 20,70 20,44 20,58 -0,72% 1.960.220,00
07.08.2025 20,66 20,85 20,62 20,73 3,91% 2.698.667,00
06.08.2025 19,88 20,20 19,79 19,95 1,17% 1.308.428,00
05.08.2025 19,97 20,06 19,58 19,72 -3,71% 2.664.622,00
04.08.2025 20,51 20,61 20,40 20,48 1,24% 1.594.974,00
01.08.2025 20,42 20,68 20,20 20,23 2,74% 4.045.775,00
31.07.2025 19,55 19,83 19,03 19,69 -1,45% 2.791.379,00
30.07.2025 20,11 20,36 19,94 19,98 1,42% 2.205.830,00
29.07.2025 19,90 19,91 19,68 19,70 -1,15% 1.146.115,00
28.07.2025 20,24 20,24 19,90 19,93 -1,77% 1.202.461,00
25.07.2025 20,31 20,37 20,10 20,29 0,25% 1.617.901,00
24.07.2025 20,02 20,48 19,89 20,24 3,95% 4.673.954,00
23.07.2025 19,19 19,50 19,15 19,47 0,26% 1.631.163,00
22.07.2025 19,25 19,48 19,16 19,42 2,64% 1.714.333,00
21.07.2025 18,63 19,01 18,47 18,92 -0,32% 2.504.166,00
18.07.2025 19,26 19,49 18,98 18,98 3,55% 3.096.708,00
17.07.2025 18,00 18,34 17,99 18,33 0,88% 1.877.684,00
16.07.2025 18,43 18,43 17,99 18,17 -1,62% 940.412,00
15.07.2025 18,55 18,63 18,36 18,47 0,33% 1.218.244,00
14.07.2025 18,59 18,59 18,15 18,41 -1,50% 1.210.905,00
11.07.2025 18,82 18,93 18,68 18,69 -3,31% 1.930.277,00
10.07.2025 18,91 19,42 18,91 19,33 9,21% 3.757.578,00
09.07.2025 17,71 17,78 17,56 17,70 -0,95% 1.308.091,00
08.07.2025 17,99 18,00 17,39 17,87 -0,28% 1.959.154,00
07.07.2025 17,90 18,09 17,81 17,92 -0,72% 2.425.697,00
03.07.2025 18,20 18,37 18,00 18,05 0,06% 816.315,00
02.07.2025 17,80 18,04 17,80 18,04 0,84% 756.365,00
01.07.2025 17,87 18,00 17,75 17,89 0,79% 806.754,00
30.06.2025 17,63 17,78 17,55 17,75 -0,17% 862.151,00
27.06.2025 17,73 17,89 17,69 17,78 0,74% 837.954,00
26.06.2025 17,84 17,84 17,59 17,65 -1,07% 1.045.418,00
25.06.2025 17,91 18,04 17,77 17,84 1,31% 1.540.956,00
24.06.2025 17,50 17,71 17,50 17,61 1,44% 1.090.769,00
23.06.2025 17,14 17,37 17,07 17,36 0,87% 777.470,00
20.06.2025 17,19 17,33 17,15 17,21 0,88% 1.145.850,00
18.06.2025 17,11 17,22 17,03 17,06 -0,93% 934.165,00
17.06.2025 17,44 17,53 17,21 17,22 -2,71% 2.129.795,00
16.06.2025 17,70 17,92 17,69 17,70 1,43% 1.277.292,00
13.06.2025 17,47 17,65 17,39 17,45 -1,86% 968.865,00
12.06.2025 17,70 17,79 17,64 17,78 1,25% 1.280.051,00
11.06.2025 17,69 17,97 17,56 17,56 -0,34% 1.645.580,00
10.06.2025 17,68 17,72 17,49 17,62 -1,01% 1.586.264,00
09.06.2025 17,71 17,84 17,63 17,80 3,91% 3.210.511,00
06.06.2025 17,20 17,25 17,05 17,13 0,53% 918.702,00
05.06.2025 16,99 17,06 16,94 17,04 -0,06% 2.239.777,00
04.06.2025 17,07 17,17 16,98 17,05 -0,29% 2.363.621,00
03.06.2025 17,25 17,34 17,06 17,10 -0,47% 3.535.547,00
02.06.2025 17,38 17,49 17,03 17,18 -2,39% 1.792.209,00
30.05.2025 17,44 17,64 17,32 17,60 -1,46% 5.223.157,00
29.05.2025 17,79 18,06 17,63 17,86 1,88% 3.030.282,00
28.05.2025 17,11 17,64 17,09 17,53 4,59% 4.472.642,00
27.05.2025 16,88 17,04 16,73 16,76 -1,12% 3.219.317,00
23.05.2025 16,90 17,15 16,90 16,95 0,24% 2.450.283,00
22.05.2025 16,83 17,09 16,68 16,91 -0,70% 3.250.790,00
21.05.2025 17,50 17,73 16,95 17,03 -2,69% 5.679.404,00
20.05.2025 18,65 18,76 17,47 17,50 -8,04% 8.546.363,00
19.05.2025 18,95 19,05 18,68 19,03 1,93% 6.388.920,00
16.05.2025 18,81 18,95 18,42 18,67 2,81% 6.560.588,00
15.05.2025 18,33 18,33 18,08 18,16 -3,20% 2.066.939,00
14.05.2025 18,77 18,97 18,60 18,76 1,57% 1.839.389,00
13.05.2025 18,71 18,83 18,41 18,47 -2,79% 1.815.412,00
12.05.2025 19,30 19,35 18,91 19,00 1,50% 6.370.481,00
09.05.2025 18,94 18,98 18,62 18,72 -1,27% 1.470.149,00
08.05.2025 18,97 19,21 18,73 18,96 0,37% 1.674.181,00
07.05.2025 18,56 18,99 18,56 18,89 -1,41% 1.696.269,00
06.05.2025 19,28 19,49 19,10 19,16 1,38% 2.689.536,00
05.05.2025 19,15 19,15 18,69 18,90 -0,42% 1.714.116,00
02.05.2025 19,15 19,20 18,90 18,98 2,82% 1.819.590,00
01.05.2025 18,47 18,55 18,21 18,46 -0,22% 1.066.342,00
30.04.2025 18,73 18,78 18,40 18,50 -1,44% 1.412.567,00
29.04.2025 19,15 19,15 18,77 18,77 -1,98% 3.008.909,00
28.04.2025 19,02 19,29 18,86 19,15 0,42% 1.074.089,00
25.04.2025 18,90 19,12 18,69 19,07 0,37% 1.621.588,00
24.04.2025 18,65 19,27 18,65 19,00 -0,05% 3.414.901,00
23.04.2025 19,25 19,67 18,48 19,01 -0,37% 1.879.584,00
22.04.2025 19,03 19,12 18,83 19,08 1,76% 1.863.611,00
21.04.2025 18,80 18,80 18,48 18,75 -0,32% 1.241.763,00
17.04.2025 18,90 19,43 18,65 18,81 0,27% 1.035.255,00
16.04.2025 18,43 19,00 18,39 18,76 0,05% 2.098.616,00
15.04.2025 18,95 18,95 18,67 18,75 -0,79% 1.306.603,00
14.04.2025 18,56 19,08 18,47 18,90 3,56% 2.986.573,00