loading

Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-01 $20.68 $20.23 $0.45 1,995,111.0 +3.10%
2025-07-31 $19.83 $19.03 $0.80 2,799,410.0 -1.45%
2025-07-30 $20.36 $19.94 $0.42 2,205,840.0 +1.42%
2025-07-29 $19.91 $19.68 $0.225 1,563,997.0 -1.15%
2025-07-28 $20.24 $19.90 $0.34 1,228,822.0 -1.77%
2025-07-25 $20.37 $20.10 $0.27 1,614,850.0 +0.25%
2025-07-24 $20.48 $19.89 $0.59 4,673,957.0 +3.95%
2025-07-23 $19.48 $19.41 $0.07 1,493,600.0 +0.26%
2025-07-22 $19.48 $19.16 $0.315 1,714,365.0 +2.64%
2025-07-21 $19.00 $18.47 $0.535 2,504,296.0 -0.32%
2025-07-18 $19.48 $18.98 $0.505 3,072,358.0 +3.55%
2025-07-17 $18.34 $17.99 $0.35 1,877,684.0 +0.88%
2025-07-16 $18.43 $17.99 $0.44 940,518.0 -1.62%
2025-07-15 $18.63 $18.36 $0.275 1,219,324.0 +0.33%
2025-07-14 $18.59 $18.15 $0.44 1,210,924.0 -1.50%
2025-07-11 $18.93 $18.68 $0.2459 1,930,177.0 -3.31%
2025-07-10 $19.42 $18.91 $0.515 3,757,578.0 +9.21%
2025-07-09 $17.78 $17.56 $0.2164 1,308,193.0 -0.95%
2025-07-08 $18.00 $17.39 $0.61 2,009,157.0 -0.28%
2025-07-07 $18.09 $17.81 $0.28 2,425,624.0 -0.72%
2025-07-03 $18.37 $18.00 $0.37 816,315.0 +0.06%
2025-07-02 $18.04 $17.80 $0.24 756,424.0 +0.84%

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
2025-07 $20.68 $17.39 $3.29 43,926,951.0 +14.37%
2025-06 $18.04 $16.94 $1.10 32,063,997.0 +0.85%
2025-05 $19.49 $16.68 $2.81 71,807,261.0 -4.86%
2025-04 $20.06 $16.34 $3.72 56,907,558.0 -6.75%
2025-03 $22.01 $19.05 $2.96 62,930,239.0 +2.32%
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%
$111.81
price down icon 2.90%
$139.56
price down icon 2.99%
$113.71
price down icon 2.17%
integrated_freight_logistics GXO
$48.15
price down icon 2.98%
$129.09
price down icon 2.89%
Kapitalisierung:     |  Volumen (24h):