24,040$
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 |
|---|---|---|---|---|---|---|
| 13.03.2026 | 24,11 | 24,32 | 24,03 | 24,04 | 2,34% | 525.171,00 |
| 12.03.2026 | 23,37 | 23,73 | 23,37 | 23,49 | -0,47% | 947.341,00 |
| 11.03.2026 | 23,75 | 23,76 | 23,42 | 23,60 | 1,16% | 1.365.873,00 |
| 10.03.2026 | 23,29 | 23,68 | 23,17 | 23,33 | 1,39% | 1.577.743,00 |
| 09.03.2026 | 22,74 | 23,08 | 22,58 | 23,01 | 0,92% | 12.043,00 |
| 06.03.2026 | 22,84 | 23,10 | 22,70 | 22,80 | 1,74% | 12.043,00 |
| 05.03.2026 | 22,77 | 22,95 | 22,38 | 22,41 | -1,80% | 1.587.310,00 |
| 04.03.2026 | 23,59 | 23,59 | 22,78 | 22,82 | -2,31% | 1.500.813,00 |
| 03.03.2026 | 23,26 | 23,52 | 22,92 | 23,36 | -2,50% | 2.118.434,00 |
| 02.03.2026 | 23,98 | 24,03 | 23,80 | 23,96 | -1,72% | 1.593.192,00 |
| 27.02.2026 | 24,49 | 24,68 | 24,38 | 24,38 | 0,99% | 1.501.080,00 |
| 26.02.2026 | 23,90 | 24,19 | 23,60 | 24,14 | -2,46% | 4.747.917,00 |
| 25.02.2026 | 24,82 | 25,15 | 24,52 | 24,75 | -1,94% | 2.744.306,00 |
| 24.02.2026 | 24,93 | 25,25 | 24,67 | 25,24 | -0,08% | 2.558.530,00 |
| 23.02.2026 | 25,28 | 25,42 | 24,97 | 25,26 | -0,12% | 2.100.253,00 |
| 20.02.2026 | 25,05 | 25,42 | 25,00 | 25,29 | -0,63% | 2.582.692,00 |
| 19.02.2026 | 25,31 | 25,52 | 25,25 | 25,45 | 0,51% | 1.461.945,00 |
| 18.02.2026 | 25,19 | 25,42 | 25,17 | 25,32 | 0,60% | 1.962.237,00 |
| 17.02.2026 | 24,67 | 25,24 | 24,67 | 25,17 | 2,07% | 1.738.446,00 |
| 13.02.2026 | 24,14 | 24,88 | 24,14 | 24,66 | 0,82% | 2.379.945,00 |
| 12.02.2026 | 24,64 | 24,89 | 24,18 | 24,46 | -1,73% | 2.847.756,00 |
| 11.02.2026 | 24,59 | 25,03 | 24,59 | 24,89 | 1,92% | 2.755.158,00 |
| 10.02.2026 | 24,26 | 24,66 | 24,22 | 24,42 | 1,20% | 2.512.645,00 |
| 09.02.2026 | 23,99 | 24,33 | 23,99 | 24,13 | 0,17% | 1.217.459,00 |
| 06.02.2026 | 23,80 | 24,14 | 23,67 | 24,09 | 1,95% | 1.750.079,00 |
| 05.02.2026 | 23,40 | 23,81 | 23,26 | 23,63 | 3,69% | 3.099.168,00 |
| 04.02.2026 | 22,65 | 23,20 | 22,48 | 22,79 | 1,24% | 8.397.437,00 |
| 03.02.2026 | 22,19 | 22,62 | 22,16 | 22,51 | 1,72% | 1.750.222,00 |
| 02.02.2026 | 21,75 | 22,15 | 21,69 | 22,13 | 0,91% | 1.910.844,00 |
| 30.01.2026 | 22,10 | 22,34 | 21,93 | 21,93 | -1,39% | 1.734.170,00 |
| 29.01.2026 | 22,01 | 22,39 | 22,01 | 22,24 | 1,23% | 2.595.374,00 |
| 28.01.2026 | 21,98 | 22,26 | 21,86 | 21,97 | 1,34% | 1.842.466,00 |
| 27.01.2026 | 21,45 | 21,81 | 21,45 | 21,68 | 0,37% | 2.570.525,00 |
| 26.01.2026 | 21,68 | 21,76 | 21,43 | 21,60 | -1,46% | 1.845.456,00 |
| 23.01.2026 | 22,00 | 22,18 | 21,57 | 21,92 | -1,79% | 2.662.360,00 |
| 22.01.2026 | 22,03 | 22,34 | 21,95 | 22,32 | -0,53% | 2.011.188,00 |
| 21.01.2026 | 22,56 | 22,56 | 22,23 | 22,44 | 1,31% | 1.236.340,00 |
| 20.01.2026 | 22,29 | 22,35 | 21,98 | 22,15 | -0,76% | 1.341.546,00 |
| 16.01.2026 | 22,37 | 22,47 | 21,97 | 22,32 | -0,98% | 1.812.111,00 |
| 15.01.2026 | 22,51 | 22,70 | 22,34 | 22,54 | 0,18% | 2.347.189,00 |
| 14.01.2026 | 21,98 | 22,69 | 21,91 | 22,50 | 2,83% | 3.268.938,00 |
| 13.01.2026 | 21,84 | 22,04 | 21,80 | 21,88 | 0,09% | 2.026.043,00 |
| 12.01.2026 | 21,78 | 21,99 | 21,75 | 21,86 | 0,74% | 2.338.359,00 |
| 09.01.2026 | 21,97 | 22,26 | 21,65 | 21,70 | -0,09% | 2.364.010,00 |
| 08.01.2026 | 21,51 | 21,83 | 21,45 | 21,72 | 1,83% | 2.753.519,00 |
| 07.01.2026 | 21,66 | 21,66 | 21,33 | 21,33 | -2,34% | 1.199.159,00 |
| 06.01.2026 | 21,85 | 22,09 | 21,79 | 21,84 | 0,60% | 1.331.311,00 |
| 05.01.2026 | 21,39 | 21,85 | 21,39 | 21,71 | 1,16% | 1.375.000,00 |