Holen Sie sich die Stockscreener-App
17.89
0.79%
0.14
Handel nachbörslich:
17.88
-0.01
-0.06%
Zto Express Cayman Inc Adr-Aktien (ZTO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-01 | $18.00 | $17.75 | $0.25 | 808,427.0 | +0.79% |
| 2025-06-30 | $17.77 | $17.55 | $0.225 | 862,855.0 | -0.17% |
| 2025-06-27 | $17.89 | $17.69 | $0.20 | 834,754.0 | +0.74% |
| 2025-06-26 | $17.84 | $17.59 | $0.25 | 1,045,418.0 | -1.07% |
| 2025-06-25 | $18.04 | $17.77 | $0.27 | 1,541,087.0 | +1.31% |
| 2025-06-24 | $17.70 | $17.50 | $0.2087 | 1,090,780.0 | +1.44% |
| 2025-06-23 | $17.37 | $17.07 | $0.30 | 777,576.0 | +0.87% |
| 2025-06-20 | $17.33 | $17.15 | $0.18 | 1,145,288.0 | +0.88% |
| 2025-06-18 | $17.22 | $17.03 | $0.19 | 934,164.0 | -0.93% |
| 2025-06-17 | $17.53 | $17.21 | $0.32 | 2,195,329.0 | -2.71% |
| 2025-06-16 | $17.92 | $17.69 | $0.23 | 1,277,292.0 | +1.43% |
| 2025-06-13 | $17.64 | $17.39 | $0.255 | 962,687.0 | -1.86% |
| 2025-06-12 | $17.79 | $17.64 | $0.15 | 1,280,051.0 | +1.25% |
| 2025-06-11 | $17.97 | $17.56 | $0.41 | 1,645,602.0 | -0.34% |
| 2025-06-10 | $17.72 | $17.49 | $0.23 | 1,586,246.0 | -1.01% |
| 2025-06-09 | $17.84 | $17.63 | $0.205 | 3,210,611.0 | +3.91% |
| 2025-06-06 | $17.25 | $17.05 | $0.20 | 918,398.0 | +0.53% |
| 2025-06-05 | $17.06 | $16.94 | $0.12 | 2,239,765.0 | -0.06% |
| 2025-06-04 | $17.16 | $16.98 | $0.185 | 3,063,621.0 | -0.29% |
| 2025-06-03 | $17.34 | $17.06 | $0.275 | 3,636,385.0 | -0.47% |
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 | $18.00 | $17.75 | $0.25 | 808,427.0 | +0.00% |
| 2025-06 | $18.04 | $16.94 | $1.10 | 32,872,424.0 | +1.65% |
| 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% |
5.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):