19.08
price down icon0.10%   -0.02
pre-market  Vorhandelsmarkt:  19.07   -0.010   -0.05%
loading

Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-09 $19.54 $19.06 $0.48 2,941,618.0 -0.10%
2025-10-08 $19.11 $18.70 $0.415 1,685,068.0 +0.74%
2025-10-07 $19.39 $18.93 $0.46 806,280.0 -1.51%
2025-10-06 $19.32 $19.01 $0.305 881,549.0 +1.37%
2025-10-03 $19.15 $18.88 $0.27 1,520,194.0 -0.73%
2025-10-02 $19.17 $18.97 $0.20 1,373,700.0 -0.05%
2025-10-01 $19.19 $18.99 $0.20 752,840.0 -0.31%
2025-09-30 $19.35 $18.74 $0.6091 3,234,096.0 -1.89%
2025-09-29 $19.94 $19.48 $0.46 1,991,024.0 +1.35%
2025-09-26 $19.74 $19.18 $0.555 2,562,131.0 +0.36%
2025-09-25 $19.33 $18.77 $0.56 2,389,183.0 +1.64%
2025-09-24 $19.29 $18.68 $0.605 1,766,564.0 +2.21%
2025-09-23 $18.70 $18.50 $0.20 1,274,074.0 -1.33%
2025-09-22 $19.00 $18.60 $0.40 1,768,849.0 +0.91%
2025-09-19 $19.05 $18.58 $0.47 1,911,550.0 -0.96%
2025-09-18 $19.01 $18.61 $0.40 1,506,491.0 -1.62%
2025-09-17 $19.33 $18.90 $0.4274 1,678,639.0 -1.60%
2025-09-16 $19.45 $19.18 $0.27 1,165,298.0 +0.67%
2025-09-15 $19.33 $19.09 $0.24 1,249,925.0 +1.10%
2025-09-12 $19.29 $19.00 $0.2897 735,598.0 -1.45%
2025-09-11 $19.34 $19.00 $0.34 834,024.0 +0.26%
2025-09-10 $19.45 $19.18 $0.27 1,862,273.0 +0.99%

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
2025-10 $19.54 $18.70 $0.84 12,902,867.0 -0.63%
2025-09 $19.94 $17.74 $2.20 35,862,107.0 +5.49%
2025-08 $20.85 $18.05 $2.80 45,989,079.0 -7.57%
2025-07 $20.48 $17.39 $3.09 41,931,840.0 +10.93%
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%
$142.62
price down icon 2.68%
$128.90
price down icon 3.83%
$116.22
price down icon 3.75%
integrated_freight_logistics GXO
$53.73
price down icon 1.54%
$129.21
price down icon 1.33%
Kapitalisierung:     |  Volumen (24h):