19,170$
2,73%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 18,85 | 19,37 | 18,81 | 19,17 | 2,73% | 2.270.388,00 |
| 25.07.2024 | 19,43 | 19,43 | 18,65 | 18,66 | -3,91% | 3.051.261,00 |
| 24.07.2024 | 19,30 | 19,49 | 19,26 | 19,42 | 0,31% | 3.520.275,00 |
| 23.07.2024 | 20,05 | 20,26 | 19,36 | 19,36 | -5,47% | 3.250.707,00 |
| 22.07.2024 | 20,10 | 20,80 | 20,10 | 20,48 | 3,70% | 2.160.500,00 |
| 19.07.2024 | 19,94 | 20,00 | 19,70 | 19,75 | -1,30% | 2.169.387,00 |
| 18.07.2024 | 20,05 | 20,17 | 19,88 | 20,01 | -0,79% | 2.814.621,00 |
| 17.07.2024 | 20,16 | 20,32 | 20,04 | 20,17 | -0,35% | 897.940,00 |
| 16.07.2024 | 19,98 | 20,31 | 19,93 | 20,24 | 0,95% | 3.138.568,00 |
| 15.07.2024 | 20,25 | 20,31 | 20,05 | 20,05 | -2,15% | 1.362.280,00 |
| 12.07.2024 | 20,43 | 20,73 | 20,29 | 20,49 | 1,24% | 1.181.018,00 |
| 11.07.2024 | 20,49 | 20,56 | 20,12 | 20,24 | 1,15% | 2.042.607,00 |
| 10.07.2024 | 20,29 | 20,55 | 19,96 | 20,01 | -1,72% | 2.439.653,00 |
| 09.07.2024 | 20,35 | 20,58 | 20,14 | 20,36 | 1,04% | 1.881.679,00 |
| 08.07.2024 | 19,89 | 20,27 | 19,82 | 20,15 | 0,70% | 3.433.600,00 |
| 05.07.2024 | 20,13 | 20,21 | 19,63 | 20,01 | -3,61% | 4.043.035,00 |
| 03.07.2024 | 20,75 | 21,03 | 20,69 | 20,76 | 0,92% | 2.269.591,00 |
| 02.07.2024 | 20,61 | 20,88 | 20,50 | 20,57 | -0,68% | 1.445.927,00 |
| 01.07.2024 | 20,89 | 21,05 | 20,54 | 20,71 | -0,19% | 1.105.008,00 |
| 28.06.2024 | 21,00 | 21,11 | 20,65 | 20,75 | -0,57% | 2.771.267,00 |
| 27.06.2024 | 20,95 | 21,12 | 20,40 | 20,87 | -1,09% | 2.186.118,00 |
| 26.06.2024 | 21,48 | 21,63 | 21,09 | 21,10 | -2,09% | 2.199.069,00 |
| 25.06.2024 | 21,87 | 22,07 | 21,49 | 21,55 | -2,13% | 2.026.371,00 |
| 24.06.2024 | 21,51 | 22,16 | 21,51 | 22,02 | 3,28% | 2.805.847,00 |
| 21.06.2024 | 21,32 | 21,46 | 21,14 | 21,32 | -0,61% | 2.327.383,00 |
| 20.06.2024 | 21,70 | 21,85 | 21,19 | 21,45 | -2,77% | 3.032.625,00 |
| 18.06.2024 | 22,28 | 22,42 | 21,96 | 22,06 | -1,56% | 1.934.182,00 |
| 17.06.2024 | 22,32 | 22,50 | 21,93 | 22,41 | -0,22% | 1.972.076,00 |
| 14.06.2024 | 22,47 | 22,60 | 22,24 | 22,46 | -0,04% | 2.115.525,00 |
| 13.06.2024 | 22,48 | 22,64 | 22,39 | 22,47 | 0,58% | 1.571.931,00 |
| 12.06.2024 | 22,76 | 22,97 | 22,14 | 22,34 | -2,27% | 3.363.587,00 |
| 11.06.2024 | 23,48 | 23,48 | 22,33 | 22,86 | -3,83% | 2.855.023,00 |
| 10.06.2024 | 23,47 | 23,82 | 23,18 | 23,77 | 0,46% | 1.862.279,00 |
| 07.06.2024 | 23,74 | 24,07 | 23,53 | 23,66 | -0,80% | 2.363.294,00 |
| 06.06.2024 | 23,55 | 23,87 | 23,45 | 23,85 | 1,45% | 1.842.647,00 |
| 05.06.2024 | 23,40 | 23,66 | 23,11 | 23,51 | 0,90% | 1.787.387,00 |
| 04.06.2024 | 23,48 | 23,66 | 23,21 | 23,30 | 0,69% | 2.644.148,00 |
| 03.06.2024 | 23,69 | 23,69 | 23,04 | 23,14 | 1,54% | 2.705.202,00 |
| 31.05.2024 | 23,31 | 23,52 | 22,74 | 22,79 | -4,48% | 4.673.305,00 |
| 30.05.2024 | 23,91 | 24,00 | 23,53 | 23,86 | -0,79% | 3.355.532,00 |
| 29.05.2024 | 24,30 | 24,41 | 23,75 | 24,05 | -2,47% | 2.568.808,00 |
| 28.05.2024 | 24,06 | 24,68 | 24,06 | 24,66 | 2,41% | 3.415.463,00 |
| 24.05.2024 | 24,50 | 24,50 | 23,82 | 24,08 | -1,75% | 3.491.862,00 |
| 23.05.2024 | 24,62 | 24,74 | 24,36 | 24,51 | -1,01% | 3.810.325,00 |
| 22.05.2024 | 24,90 | 25,03 | 24,51 | 24,76 | 0,04% | 5.715.301,00 |
| 21.05.2024 | 24,70 | 25,12 | 24,62 | 24,75 | 0,77% | 4.316.360,00 |
| 20.05.2024 | 24,00 | 24,70 | 23,76 | 24,56 | -0,12% | 3.728.120,00 |
| 17.05.2024 | 23,93 | 24,74 | 23,88 | 24,59 | 4,28% | 7.098.515,00 |
| 16.05.2024 | 23,52 | 23,92 | 22,25 | 23,58 | 10,24% | 11.711.700,00 |
| 15.05.2024 | 21,45 | 21,66 | 21,16 | 21,39 | -0,88% | 4.103.894,00 |
| 14.05.2024 | 21,68 | 21,82 | 21,43 | 21,58 | -0,87% | 4.747.080,00 |
| 13.05.2024 | 21,17 | 22,16 | 21,15 | 21,77 | 4,41% | 3.815.023,00 |
| 10.05.2024 | 20,92 | 21,06 | 20,70 | 20,85 | -0,76% | 1.967.699,00 |
| 09.05.2024 | 20,90 | 21,13 | 20,73 | 21,01 | 2,89% | 3.959.798,00 |
| 08.05.2024 | 20,34 | 20,65 | 20,31 | 20,42 | -0,63% | 2.901.120,00 |
| 07.05.2024 | 21,02 | 21,06 | 20,30 | 20,55 | -3,97% | 4.550.358,00 |
| 06.05.2024 | 21,61 | 21,83 | 21,28 | 21,40 | -0,37% | 3.418.670,00 |
| 03.05.2024 | 21,63 | 21,71 | 21,28 | 21,48 | -0,65% | 4.899.466,00 |
| 02.05.2024 | 21,59 | 21,85 | 21,49 | 21,62 | 2,61% | 2.791.852,00 |
| 01.05.2024 | 20,93 | 21,25 | 20,93 | 21,07 | 0,38% | 1.259.329,00 |
| 30.04.2024 | 21,04 | 21,25 | 20,91 | 20,99 | -1,64% | 2.257.465,00 |
| 29.04.2024 | 21,50 | 21,50 | 21,11 | 21,34 | -1,25% | 3.673.045,00 |
| 26.04.2024 | 21,72 | 21,92 | 21,55 | 21,61 | 1,89% | 2.927.471,00 |
| 25.04.2024 | 20,96 | 21,38 | 20,92 | 21,21 | 0,66% | 2.725.626,00 |
| 24.04.2024 | 20,80 | 21,24 | 20,59 | 21,07 | 4,10% | 7.273.360,00 |
| 23.04.2024 | 20,22 | 20,30 | 20,09 | 20,24 | 0,70% | 4.053.978,00 |
| 22.04.2024 | 20,23 | 20,31 | 19,93 | 20,10 | 0,80% | 10.289.892,00 |
| 19.04.2024 | 19,84 | 19,95 | 19,66 | 19,94 | -0,30% | 3.437.477,00 |
| 18.04.2024 | 19,78 | 20,01 | 19,66 | 20,00 | 3,57% | 4.598.568,00 |
| 17.04.2024 | 19,41 | 19,52 | 19,25 | 19,31 | -0,26% | 6.264.729,00 |
| 16.04.2024 | 19,35 | 19,50 | 19,21 | 19,36 | -0,92% | 4.498.113,00 |
| 15.04.2024 | 19,38 | 19,67 | 19,38 | 19,54 | 1,45% | 3.421.811,00 |
| 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 |