Holen Sie sich die Stockscreener-App
19.41
1.15%
0.22
Handel nachbörslich:
19.41
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $19.57 | $19.05 | $0.525 | 6,071,377.0 | +1.15% |
| 2025-03-12 | $19.64 | $19.13 | $0.51 | 3,914,671.0 | -2.39% |
| 2025-03-11 | $20.56 | $19.55 | $1.01 | 3,519,703.0 | -1.75% |
| 2025-03-10 | $20.59 | $19.89 | $0.695 | 1,849,534.0 | -0.55% |
| 2025-03-07 | $20.44 | $19.98 | $0.465 | 2,156,341.0 | -1.85% |
| 2025-03-06 | $20.83 | $20.20 | $0.63 | 3,413,717.0 | -1.44% |
| 2025-03-05 | $20.87 | $20.37 | $0.50 | 2,999,475.0 | +1.02% |
| 2025-03-04 | $20.68 | $20.58 | $0.10 | 901,679.0 | +3.83% |
| 2025-03-03 | $20.00 | $19.59 | $0.41 | 2,757,598.0 | +2.27% |
| 2025-02-28 | $19.64 | $19.25 | $0.39 | 1,652,032.0 | -1.42% |
| 2025-02-27 | $19.90 | $19.44 | $0.46 | 1,334,131.0 | +0.72% |
| 2025-02-26 | $19.93 | $19.46 | $0.47 | 1,902,359.0 | -0.31% |
| 2025-02-25 | $19.80 | $19.51 | $0.295 | 1,988,870.0 | -1.11% |
| 2025-02-24 | $20.19 | $19.62 | $0.57 | 2,566,678.0 | -4.67% |
| 2025-02-21 | $21.25 | $20.76 | $0.49 | 4,529,271.0 | +0.92% |
| 2025-02-20 | $21.06 | $20.36 | $0.70 | 2,116,660.0 | +2.95% |
| 2025-02-19 | $20.03 | $19.77 | $0.26 | 2,281,932.0 | +1.11% |
| 2025-02-18 | $20.29 | $19.72 | $0.57 | 1,763,331.0 | -1.54% |
| 2025-02-14 | $20.31 | $19.98 | $0.33 | 1,870,283.0 | +0.80% |
| 2025-02-13 | $19.94 | $19.30 | $0.64 | 2,691,828.0 | +1.48% |
| 2025-02-12 | $19.68 | $19.21 | $0.4725 | 1,868,182.0 | +3.75% |
| 2025-02-11 | $19.08 | $18.60 | $0.48 | 1,483,840.0 | -3.71% |
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zto Express Cayman Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZTO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zto Express Cayman Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $20.87 | $19.05 | $1.82 | 33,655,472.0 | +0.10% |
| 2025-02 | $21.25 | $18.20 | $3.05 | 40,554,467.0 | +3.91% |
| 2025-01 | $19.54 | $17.89 | $1.65 | 51,784,047.0 | -4.55% |
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.14 | $18.49 | $1.65 | 55,787,618.0 | +1.53% |
| 2024-11 | $23.48 | $18.65 | $4.83 | 69,194,773.0 | -17.78% |
| 2024-10 | $27.50 | $22.97 | $4.53 | 60,974,299.0 | -6.70% |
| 2024-09 | $25.49 | $21.38 | $4.11 | 63,996,064.0 | +15.53% |
| 2024-08 | $21.82 | $18.14 | $3.68 | 49,877,142.0 | +13.14% |
| 2024-07 | $21.05 | $18.55 | $2.50 | 50,134,687.0 | -8.67% |
| 2024-06 | $24.07 | $20.40 | $3.67 | 43,988,126.0 | -8.95% |
| 2024-05 | $25.12 | $20.30 | $4.82 | 92,927,428.0 | +8.58% |
| 2024-04 | $22.25 | $19.21 | $3.04 | 92,040,693.0 | +0.24% |
| 2024-03 | $22.82 | $19.50 | $3.32 | 111,424,851.0 | +9.12% |
| 2024-02 | $19.92 | $15.89 | $4.03 | 63,593,408.0 | +17.30% |
| 2024-01 | $21.26 | $16.30 | $4.96 | 77,028,748.0 | -23.12% |
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.34 | $19.70 | $2.64 | 64,366,681.0 | -4.66% |
| 2023-11 | $24.98 | $21.44 | $3.54 | 58,733,295.0 | -5.30% |
| 2023-10 | $24.85 | $23.01 | $1.84 | 38,985,492.0 | -2.48% |
| 2023-09 | $25.90 | $23.73 | $2.17 | 60,693,149.0 | -3.86% |
| 2023-08 | $27.44 | $23.11 | $4.33 | 56,749,428.0 | -9.57% |
| 2023-07 | $28.04 | $24.57 | $3.47 | 42,790,302.0 | +10.85% |
| 2023-06 | $28.13 | $24.91 | $3.22 | 51,922,761.0 | -0.63% |
| 2023-05 | $30.05 | $24.73 | $5.32 | 74,882,722.0 | -8.82% |
| 2023-04 | $29.45 | $27.17 | $2.28 | 37,393,765.0 | -3.42% |
| 2023-03 | $29.04 | $23.47 | $5.57 | 85,415,880.0 | +19.12% |
| 2023-02 | $29.79 | $23.81 | $5.98 | 45,965,569.0 | -15.61% |
| 2023-01 | $29.43 | $27.17 | $2.26 | 41,036,242.0 | +6.10% |
3.25%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):