Holen Sie sich die Stockscreener-App
23.13
0.96%
0.22
Vorhandelsmarkt:
22.52
-0.61
-2.64%
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-18 | $23.32 | $22.99 | $0.33 | 1,503,179.0 | +0.96% |
| 2026-08-17 | $23.01 | $22.80 | $0.2097 | 1,875,502.0 | +0.04% |
| 2026-08-14 | $22.98 | $22.79 | $0.195 | 1,227,890.0 | -0.09% |
| 2026-08-13 | $23.31 | $22.76 | $0.55 | 1,353,697.0 | -0.95% |
| 2026-08-12 | $23.14 | $22.40 | $0.74 | 1,590,044.0 | -0.04% |
| 2026-08-11 | $23.63 | $23.09 | $0.535 | 1,597,380.0 | -3.26% |
| 2026-08-10 | $23.93 | $23.41 | $0.52 | 1,472,628.0 | +1.40% |
| 2026-08-07 | $23.93 | $23.39 | $0.54 | 2,492,478.0 | -1.99% |
| 2026-08-06 | $24.15 | $23.77 | $0.375 | 1,748,850.0 | +1.65% |
| 2026-08-05 | $23.98 | $23.48 | $0.495 | 2,749,413.0 | -1.21% |
| 2026-08-04 | $24.27 | $23.86 | $0.405 | 1,829,889.0 | -2.60% |
| 2026-08-03 | $24.77 | $24.41 | $0.36 | 1,668,868.0 | +2.50% |
| 2026-07-31 | $24.11 | $23.62 | $0.49 | 1,563,206.0 | +0.67% |
| 2026-07-30 | $24.05 | $23.52 | $0.53 | 3,794,817.0 | -0.17% |
| 2026-07-29 | $24.20 | $23.75 | $0.445 | 2,397,193.0 | -0.13% |
| 2026-07-28 | $24.08 | $23.66 | $0.425 | 3,711,580.0 | +0.29% |
| 2026-07-27 | $24.14 | $23.70 | $0.445 | 1,382,155.0 | -0.50% |
| 2026-07-24 | $24.16 | $23.90 | $0.265 | 701,924.0 | -0.25% |
| 2026-07-23 | $24.26 | $23.92 | $0.34 | 859,644.0 | -0.25% |
| 2026-07-22 | $24.23 | $23.71 | $0.52 | 1,134,691.0 | +0.42% |
| 2026-07-21 | $24.15 | $23.93 | $0.22 | 1,303,718.0 | -0.62% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $24.77 | $22.40 | $2.37 | 22,612,997.0 | -3.71% |
| 2026-07 | $24.78 | $22.44 | $2.34 | 34,387,545.0 | +7.33% |
| 2026-06 | $23.02 | $21.47 | $1.55 | 30,007,771.0 | +1.18% |
| 2026-05 | $25.91 | $22.03 | $3.88 | 37,841,530.0 | -13.56% |
| 2026-04 | $25.97 | $23.12 | $2.85 | 27,069,493.0 | +1.67% |
| 2026-03 | $26.20 | $22.38 | $3.82 | 41,646,609.0 | +3.24% |
| 2026-02 | $25.52 | $21.69 | $3.83 | 48,441,426.0 | +11.17% |
| 2026-01 | $22.70 | $21.27 | $1.43 | 35,427,169.0 | +4.98% |
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.88 | $20.31 | $1.57 | 31,051,066.0 | +2.23% |
| 2025-11 | $20.92 | $18.31 | $2.61 | 28,817,639.0 | +11.08% |
| 2025-10 | $19.54 | $18.11 | $1.43 | 31,797,773.0 | -3.18% |
| 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% |
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):