19,400$
0,67%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 19,26 | 19,45 | 19,18 | 19,40 | 0,67% | 1.165.317,00 |
| 15.09.2025 | 19,13 | 19,33 | 19,09 | 19,27 | 1,10% | 1.249.687,00 |
| 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% | 1.862.776,00 |
| 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 |
| 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 |