ZTO Express (Cayman) Inc. (ADRs)
[WKN: A2DFZG | ISIN: US98980A1051]
Aktienkurse
19,280$ -4,41%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid: Ask:

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

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 19,87 19,87 19,26 19,26 -4,51% 3.528.087,00
11.04.2024 20,43 20,57 20,04 20,17 -1,22% 3.380.190,00
10.04.2024 20,32 20,62 20,32 20,42 -0,29% 3.177.647,00
09.04.2024 20,19 20,76 20,19 20,48 -1,25% 5.639.018,00
08.04.2024 21,00 21,09 20,71 20,74 -0,77% 6.905.085,00
05.04.2024 21,14 21,18 20,68 20,90 -1,92% 4.472.308,00
04.04.2024 21,71 21,77 21,31 21,31 -1,21% 1.267.474,00
03.04.2024 21,97 21,97 21,49 21,57 -2,13% 3.423.199,00
02.04.2024 21,80 22,26 21,76 22,04 2,75% 4.988.156,00
01.04.2024 21,19 21,51 21,13 21,45 2,44% 1.851.508,00
28.03.2024 21,39 21,55 20,93 20,94 -1,55% 4.035.873,00
27.03.2024 21,01 21,53 20,92 21,27 1,14% 3.196.554,00
26.03.2024 21,11 21,46 20,70 21,03 -0,28% 4.750.211,00
25.03.2024 21,22 21,44 20,95 21,09 0,33% 5.413.135,00
22.03.2024 21,10 21,19 20,54 21,02 -3,00% 7.416.207,00
21.03.2024 22,39 22,51 21,22 21,67 -4,16% 7.889.089,00
20.03.2024 22,58 22,82 21,81 22,61 4,39% 8.967.671,00
19.03.2024 21,49 21,87 21,31 21,66 -0,05% 3.922.876,00
18.03.2024 22,09 22,39 21,58 21,67 -0,64% 4.645.167,00
15.03.2024 21,54 21,91 21,54 21,81 1,07% 5.225.059,00
14.03.2024 21,70 21,81 21,39 21,58 -0,42% 6.121.568,00
13.03.2024 21,71 22,01 21,56 21,67 3,44% 8.162.173,00
12.03.2024 21,04 21,42 20,66 20,95 4,23% 6.730.295,00
11.03.2024 20,27 20,47 19,93 20,10 -0,20% 2.422.905,00
08.03.2024 20,25 20,42 19,88 20,14 0,35% 3.175.405,00
07.03.2024 20,38 20,63 19,93 20,07 -1,81% 3.200.627,00
06.03.2024 20,56 21,25 20,43 20,44 1,95% 3.992.197,00
05.03.2024 20,36 20,37 19,50 20,05 -1,96% 7.399.046,00
04.03.2024 20,92 21,03 19,99 20,45 0,69% 8.909.101,00
01.03.2024 19,72 20,79 19,70 20,31 5,84% 5.896.581,00
29.02.2024 19,38 19,92 19,19 19,19 0,26% 3.921.470,00
28.02.2024 18,83 19,26 18,78 19,14 0,53% 2.342.846,00
27.02.2024 19,29 19,41 19,00 19,04 -0,16% 1.703.165,00
26.02.2024 19,24 19,31 19,01 19,07 -2,15% 1.654.816,00
23.02.2024 19,04 19,72 18,85 19,49 2,36% 4.230.106,00
22.02.2024 18,96 19,21 18,78 19,04 0,26% 3.528.886,00
21.02.2024 19,30 19,60 18,87 18,99 0,74% 3.921.113,00
20.02.2024 18,55 18,97 18,45 18,85 2,00% 5.035.447,00
16.02.2024 18,46 18,60 18,40 18,48 1,93% 4.380.420,00
15.02.2024 17,94 18,26 17,91 18,13 1,17% 2.871.240,00
14.02.2024 17,65 17,92 17,57 17,92 2,99% 3.054.397,00
13.02.2024 17,37 17,47 17,15 17,40 -0,34% 2.319.078,00
12.02.2024 17,17 17,57 17,17 17,46 1,57% 1.711.820,00
09.02.2024 17,06 17,23 16,87 17,19 0,76% 1.939.687,00
08.02.2024 17,57 17,70 17,05 17,06 -3,29% 1.964.860,00
07.02.2024 17,60 17,86 17,43 17,64 -1,01% 3.153.069,00
06.02.2024 17,18 18,11 17,13 17,82 7,41% 5.857.754,00
05.02.2024 15,98 16,71 15,90 16,59 3,17% 3.356.141,00
02.02.2024 16,20 16,35 16,01 16,08 -2,78% 3.274.835,00
01.02.2024 16,46 16,70 16,37 16,54 1,10% 2.225.230,00
31.01.2024 16,40 16,81 16,32 16,36 -0,73% 3.039.962,00
30.01.2024 16,61 16,71 16,31 16,48 -2,20% 3.442.143,00
29.01.2024 17,03 17,06 16,57 16,85 -0,71% 5.359.882,00
26.01.2024 17,14 17,32 16,96 16,97 -1,57% 2.772.416,00
25.01.2024 17,48 17,54 16,99 17,24 -1,37% 3.568.186,00
24.01.2024 18,05 18,22 17,46 17,48 0,00% 3.461.850,00
23.01.2024 17,50 18,12 17,36 17,48 3,55% 4.718.289,00
22.01.2024 17,00 17,26 16,78 16,88 -2,88% 5.227.142,00
19.01.2024 17,83 17,83 17,09 17,38 -2,08% 4.203.855,00
18.01.2024 18,20 18,24 17,59 17,75 -1,61% 2.891.996,00
17.01.2024 17,58 18,12 17,55 18,04 0,28% 4.422.169,00
16.01.2024 18,66 18,77 17,90 17,99 -5,71% 6.453.369,00
12.01.2024 18,97 19,17 18,97 19,08 0,58% 2.534.898,00
11.01.2024 19,29 19,36 18,89 18,97 -0,84% 4.604.662,00
10.01.2024 19,46 19,54 19,03 19,13 -1,90% 3.428.767,00
09.01.2024 19,42 19,55 19,33 19,50 -0,76% 2.920.709,00
08.01.2024 19,60 19,70 19,40 19,65 -1,50% 3.468.780,00
05.01.2024 20,38 20,42 19,92 19,95 -2,64% 2.063.353,00
04.01.2024 21,22 21,22 20,44 20,49 -2,71% 2.462.377,00
03.01.2024 20,67 21,26 20,61 21,06 1,74% 3.054.129,00
02.01.2024 21,00 21,06 20,62 20,70 -2,73% 2.546.829,00
29.12.2023 20,94 21,33 20,93 21,28 1,96% 2.938.365,00
28.12.2023 20,05 21,09 20,05 20,87 3,99% 3.336.148,00
27.12.2023 20,15 20,26 20,04 20,07 -0,50% 1.606.486,00
26.12.2023 19,95 20,30 19,95 20,17 1,66% 1.548.947,00
22.12.2023 19,78 20,01 19,76 19,84 -0,85% 1.735.895,00
21.12.2023 20,16 20,23 19,80 20,01 0,45% 3.182.623,00
20.12.2023 19,70 19,97 19,70 19,92 -0,10% 2.081.703,00
19.12.2023 20,16 20,35 19,87 19,94 -1,29% 3.062.361,00
18.12.2023 19,75 20,49 19,70 20,20 1,87% 4.555.266,00
15.12.2023 20,33 20,39 19,72 19,83 -2,36% 4.838.444,00
14.12.2023 20,49 20,69 20,27 20,31 -0,44% 2.343.884,00
13.12.2023 20,87 20,87 20,34 20,40 -2,95% 6.038.524,00
12.12.2023 21,13 21,13 20,81 21,02 0,00% 4.233.308,00
11.12.2023 21,16 21,20 20,87 21,02 -1,36% 4.902.195,00
08.12.2023 21,17 21,45 21,14 21,31 0,24% 2.138.910,00
07.12.2023 21,49 21,49 21,18 21,26 -0,75% 3.412.530,00
06.12.2023 21,67 21,78 21,39 21,42 0,14% 2.531.393,00
05.12.2023 21,63 21,63 21,17 21,39 -2,46% 4.254.748,00
04.12.2023 22,00 22,12 21,79 21,93 -1,53% 2.975.309,00
01.12.2023 22,02 22,34 21,91 22,27 -0,22% 2.410.787,00
30.11.2023 22,39 22,39 22,06 22,32 0,04% 4.447.415,00
29.11.2023 22,15 22,73 22,02 22,31 -0,27% 2.250.173,00
28.11.2023 22,49 22,90 22,26 22,37 0,22% 2.365.774,00
27.11.2023 22,08 22,40 21,85 22,32 0,00% 2.987.985,00
24.11.2023 22,26 22,56 22,21 22,32 0,45% 1.283.194,00
22.11.2023 22,20 22,29 22,07 22,22 0,63% 2.705.080,00
21.11.2023 21,98 22,18 21,81 22,08 0,05% 2.165.845,00
20.11.2023 22,23 22,44 21,44 22,07 -2,13% 6.376.138,00
17.11.2023 22,54 23,00 22,17 22,55 -6,20% 9.196.707,00