Holen Sie sich die Stockscreener-App
20.86
0.55%
-0.09
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-08 | $20.94 | $20.72 | $0.22 | 604,621.0 | -0.43% |
| 2026-09-04 | $21.30 | $20.95 | $0.35 | 1,291,144.0 | +0.19% |
| 2026-09-03 | $20.93 | $20.36 | $0.57 | 2,069,745.0 | -0.24% |
| 2026-09-02 | $21.08 | $20.95 | $0.13 | 1,727,024.0 | -0.47% |
| 2026-09-01 | $21.15 | $21.00 | $0.145 | 1,644,027.0 | -0.52% |
| 2026-08-31 | $21.56 | $21.17 | $0.39 | 1,697,285.0 | -1.53% |
| 2026-08-28 | $21.57 | $21.13 | $0.44 | 1,852,709.0 | +1.46% |
| 2026-08-27 | $21.27 | $21.04 | $0.235 | 1,459,293.0 | -0.61% |
| 2026-08-26 | $21.53 | $21.02 | $0.51 | 1,996,376.0 | -0.37% |
| 2026-08-25 | $21.42 | $21.04 | $0.3799 | 1,789,110.0 | +0.56% |
| 2026-08-24 | $21.32 | $21.13 | $0.19 | 1,758,417.0 | -0.42% |
| 2026-08-21 | $21.73 | $21.32 | $0.41 | 1,637,985.0 | -0.05% |
| 2026-08-20 | $21.40 | $20.94 | $0.46 | 1,613,512.0 | -0.60% |
| 2026-08-19 | $22.17 | $21.22 | $0.9493 | 4,028,350.0 | -7.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $21.30 | $20.36 | $0.94 | 7,336,561.0 | -1.46% |
| 2026-08 | $24.77 | $20.94 | $3.83 | 38,942,855.0 | -11.87% |
| 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% |
2.37%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):