Holen Sie sich die Stockscreener-App
22.71
1.22%
-0.28
Handel nachbörslich:
22.71
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $22.92 | $22.58 | $0.34 | 2,193,683.0 | -1.22% |
| 2026-05-22 | $23.02 | $22.09 | $0.935 | 1,476,123.0 | +0.70% |
| 2026-05-21 | $23.18 | $22.45 | $0.73 | 2,347,174.0 | -1.68% |
| 2026-05-20 | $23.25 | $22.39 | $0.86 | 3,170,395.0 | -1.40% |
| 2026-05-19 | $23.65 | $23.07 | $0.585 | 1,892,304.0 | +0.00% |
| 2026-05-18 | $23.58 | $23.19 | $0.39 | 1,643,628.0 | -0.80% |
| 2026-05-15 | $23.85 | $23.13 | $0.72 | 2,116,413.0 | -0.54% |
| 2026-05-14 | $24.33 | $23.53 | $0.80 | 4,070,826.0 | -3.24% |
| 2026-05-13 | $24.83 | $24.44 | $0.3925 | 1,729,075.0 | -0.76% |
| 2026-05-12 | $25.11 | $24.58 | $0.53 | 1,098,308.0 | -0.60% |
| 2026-05-11 | $25.27 | $24.96 | $0.305 | 1,266,454.0 | -0.16% |
| 2026-05-08 | $25.16 | $24.84 | $0.32 | 2,693,001.0 | -1.07% |
| 2026-05-07 | $25.79 | $25.32 | $0.47 | 1,415,196.0 | -2.16% |
| 2026-05-06 | $25.91 | $25.47 | $0.435 | 1,504,317.0 | +2.01% |
| 2026-05-05 | $25.50 | $24.96 | $0.535 | 1,367,905.0 | +1.56% |
| 2026-05-04 | $25.20 | $24.91 | $0.295 | 1,680,895.0 | -0.64% |
| 2026-05-01 | $25.84 | $25.09 | $0.745 | 795,394.0 | -1.76% |
| 2026-04-30 | $25.63 | $25.10 | $0.53 | 1,165,432.0 | +0.87% |
| 2026-04-29 | $25.57 | $25.23 | $0.34 | 1,567,334.0 | -0.98% |
| 2026-04-28 | $25.73 | $25.39 | $0.345 | 1,707,515.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $25.91 | $22.09 | $3.82 | 34,654,774.0 | -11.25% |
| 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% |
2.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):