13,700€
2,24%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 13,38 | 13,78 | 13,33 | 13,70 | 2,24% | 13,00 |
| 11.09.2026 | 13,18 | 13,48 | 13,10 | 13,40 | 0,37% | - |
| 10.09.2026 | 13,55 | 13,60 | 13,25 | 13,35 | -2,55% | 5.120,00 |
| 09.09.2026 | 13,58 | 13,88 | 13,53 | 13,70 | -2,14% | - |
| 08.09.2026 | 13,53 | 14,08 | 13,45 | 14,00 | 3,32% | 229,00 |
| 07.09.2026 | 13,38 | 13,58 | 13,10 | 13,55 | 3,83% | 25,00 |
| 04.09.2026 | 13,43 | 13,90 | 12,50 | 13,05 | -1,88% | 2.250,00 |
| 03.09.2026 | 13,20 | 13,40 | 13,03 | 13,30 | -0,37% | 2.094,00 |
| 02.09.2026 | 13,38 | 13,53 | 13,28 | 13,35 | -2,20% | 604,00 |
| 01.09.2026 | 13,88 | 13,95 | 13,60 | 13,65 | -2,50% | 533,00 |
| 31.08.2026 | 14,15 | 14,33 | 13,90 | 14,00 | -2,44% | 114,00 |
| 28.08.2026 | 14,53 | 14,73 | 14,20 | 14,35 | 0,00% | 1.050,00 |
| 27.08.2026 | 14,10 | 14,73 | 13,60 | 14,35 | 3,24% | 4.167,00 |
| 26.08.2026 | 14,25 | 14,28 | 13,80 | 13,90 | -2,46% | 1.522,00 |
| 25.08.2026 | 14,05 | 14,35 | 14,03 | 14,25 | 0,35% | - |
| 24.08.2026 | 14,18 | 14,45 | 14,08 | 14,20 | -2,91% | 13.500,00 |
| 21.08.2026 | 14,30 | 14,80 | 14,28 | 14,63 | 2,63% | 1.334,00 |
| 20.08.2026 | 14,28 | 14,33 | 14,03 | 14,25 | -3,72% | - |
| 19.08.2026 | 14,90 | 14,93 | 14,60 | 14,80 | -20,00% | 3.525,00 |
| 05.05.2026 | 18,40 | 18,70 | 18,35 | 18,50 | -0,54% | - |
| 04.05.2026 | 18,63 | 18,80 | 18,43 | 18,60 | -1,33% | 17,00 |
| 30.04.2026 | 18,35 | 18,85 | 18,23 | 18,85 | 2,45% | - |
| 29.04.2026 | 18,80 | 18,90 | 18,25 | 18,40 | 0,27% | 55,00 |
| 28.04.2026 | 18,20 | 18,40 | 17,98 | 18,35 | -1,08% | 675,00 |
| 27.04.2026 | 18,70 | 18,75 | 18,35 | 18,55 | -2,37% | 897,00 |
| 24.04.2026 | 19,10 | 19,25 | 18,83 | 19,00 | 0,00% | 2.184,00 |
| 23.04.2026 | 19,40 | 19,68 | 18,78 | 19,00 | -2,56% | 29,00 |
| 22.04.2026 | 19,35 | 19,75 | 19,35 | 19,50 | -2,50% | 192,00 |
| 21.04.2026 | 20,90 | 20,90 | 19,90 | 20,00 | -6,10% | 2.201,00 |
| 20.04.2026 | 21,00 | 21,40 | 21,00 | 21,30 | -0,47% | 500,00 |
| 17.04.2026 | 20,90 | 21,60 | 20,90 | 21,40 | -0,47% | 5.685,00 |
| 16.04.2026 | 21,60 | 21,80 | 21,15 | 21,50 | 1,42% | 2.742,00 |
| 15.04.2026 | 21,10 | 21,30 | 20,85 | 21,20 | 0,00% | 506,00 |
| 14.04.2026 | 20,50 | 21,40 | 20,50 | 21,20 | 1,44% | 432,00 |
| 13.04.2026 | 20,30 | 20,90 | 20,18 | 20,90 | 2,45% | - |
| 10.04.2026 | 20,30 | 20,40 | 19,90 | 20,40 | 0,00% | 1.171,00 |
| 09.04.2026 | 20,65 | 20,75 | 19,90 | 20,40 | -1,92% | 640,00 |
| 08.04.2026 | 20,75 | 21,20 | 20,45 | 20,80 | 4,79% | 3.955,00 |
| 07.04.2026 | 19,78 | 20,00 | 19,50 | 19,85 | -0,75% | 1.114,00 |
| 02.04.2026 | 19,48 | 20,00 | 19,25 | 20,00 | 1,01% | 740,00 |
| 01.04.2026 | 20,10 | 20,35 | 19,60 | 19,80 | 1,28% | 1.230,00 |
| 31.03.2026 | 18,90 | 19,58 | 18,78 | 19,55 | 3,44% | - |
| 30.03.2026 | 19,10 | 19,40 | 18,80 | 18,90 | -2,33% | 2.736,00 |
| 27.03.2026 | 19,90 | 20,00 | 19,35 | 19,35 | -1,78% | 2.952,00 |
| 26.03.2026 | 20,10 | 20,30 | 19,70 | 19,70 | -4,37% | 3.653,00 |
| 25.03.2026 | 20,30 | 20,80 | 20,25 | 20,60 | 0,98% | 3.233,00 |
| 24.03.2026 | 20,40 | 20,65 | 20,00 | 20,40 | -2,39% | 700,00 |
| 23.03.2026 | 20,00 | 21,50 | 19,95 | 20,90 | -0,24% | 14.716,00 |
| 20.03.2026 | 21,55 | 21,70 | 20,65 | 20,95 | -3,90% | 33.162,00 |
| 19.03.2026 | 21,90 | 22,25 | 21,30 | 21,80 | -2,24% | 1.376,00 |
| 18.03.2026 | 23,50 | 23,50 | 22,15 | 22,30 | -4,29% | 1.117,00 |
| 17.03.2026 | 22,80 | 23,30 | 22,25 | 23,30 | 4,48% | 754,00 |
| 16.03.2026 | 22,70 | 22,80 | 22,20 | 22,30 | 0,90% | 1.439,00 |
| 13.03.2026 | 21,90 | 22,50 | 21,90 | 22,10 | 1,84% | 60,00 |
| 12.03.2026 | 22,10 | 22,15 | 21,60 | 21,70 | -1,81% | 600,00 |
| 11.03.2026 | 22,70 | 22,70 | 21,65 | 22,10 | -3,91% | 400,00 |
| 10.03.2026 | 22,60 | 23,40 | 22,40 | 23,00 | 2,22% | 992,00 |
| 09.03.2026 | 21,45 | 22,60 | 21,10 | 22,50 | 5,63% | 1.123,00 |
| 06.03.2026 | 22,40 | 22,50 | 21,15 | 21,30 | -3,18% | 2.022,00 |
| 05.03.2026 | 23,20 | 25,10 | 21,25 | 22,00 | -7,17% | 5.142,00 |
| 04.03.2026 | 22,50 | 23,90 | 22,50 | 23,70 | 3,04% | 457,00 |
| 03.03.2026 | 23,30 | 23,50 | 22,55 | 23,00 | -1,29% | 1.058,00 |
| 02.03.2026 | 23,15 | 23,50 | 22,90 | 23,30 | -1,69% | 7.260,00 |
| 27.02.2026 | 24,15 | 24,20 | 23,55 | 23,70 | -1,46% | 3.103,00 |
| 26.02.2026 | 23,50 | 24,20 | 23,40 | 24,05 | -3,80% | 12.193,00 |
| 25.02.2026 | 24,80 | 25,15 | 24,65 | 25,00 | -0,79% | 3.707,00 |
| 24.02.2026 | 25,00 | 25,35 | 24,65 | 25,20 | -0,79% | 1.159,00 |
| 23.02.2026 | 25,45 | 25,70 | 25,15 | 25,40 | -1,55% | 4.693,00 |
| 20.02.2026 | 25,10 | 25,90 | 24,85 | 25,80 | -1,90% | 3.408,00 |
| 19.02.2026 | 26,10 | 26,50 | 26,00 | 26,30 | -0,75% | 1.015,00 |
| 18.02.2026 | 26,20 | 26,60 | 26,20 | 26,50 | 1,53% | 2.650,00 |
| 17.02.2026 | 26,10 | 26,50 | 25,85 | 26,10 | 1,16% | 1.100,00 |
| 16.02.2026 | 25,90 | 26,00 | 25,70 | 25,80 | 0,00% | 13,00 |
| 13.02.2026 | 25,80 | 26,10 | 25,10 | 25,80 | 0,78% | 7.410,00 |
| 12.02.2026 | 26,50 | 26,60 | 25,10 | 25,60 | -4,83% | 1.564,00 |
| 11.02.2026 | 27,40 | 27,40 | 26,40 | 26,90 | 3,07% | 5.412,00 |
| 10.02.2026 | 25,80 | 26,30 | 25,55 | 26,10 | 0,77% | 2.688,00 |
| 09.02.2026 | 26,10 | 26,10 | 25,45 | 25,90 | -3,00% | 1.162,00 |
| 06.02.2026 | 25,90 | 26,70 | 25,80 | 26,70 | 4,09% | 502,00 |
| 05.02.2026 | 26,05 | 26,35 | 25,35 | 25,65 | 1,38% | 10.343,00 |
| 04.02.2026 | 26,60 | 26,60 | 24,80 | 25,30 | -6,30% | 2.618,00 |
| 03.02.2026 | 27,40 | 27,75 | 26,50 | 27,00 | -4,59% | 7.615,00 |
| 02.02.2026 | 27,80 | 28,60 | 27,60 | 28,30 | -1,39% | 2.040,00 |
| 30.01.2026 | 29,35 | 29,65 | 28,35 | 28,70 | -3,04% | 896,00 |
| 29.01.2026 | 29,60 | 29,90 | 28,75 | 29,60 | -1,99% | 1.573,00 |
| 28.01.2026 | 30,40 | 30,45 | 29,50 | 30,20 | 4,50% | 2.604,00 |
| 27.01.2026 | 29,40 | 29,55 | 28,70 | 28,90 | 1,76% | 4.465,00 |
| 26.01.2026 | 27,70 | 28,40 | 27,50 | 28,40 | 0,71% | 15.232,00 |
| 23.01.2026 | 28,20 | 28,80 | 28,00 | 28,20 | -1,05% | 1.011,00 |
| 22.01.2026 | 28,10 | 28,60 | 27,90 | 28,50 | 4,01% | 5.050,00 |
| 21.01.2026 | 27,10 | 27,80 | 26,70 | 27,40 | 5,79% | 2.650,00 |
| 20.01.2026 | 26,70 | 26,90 | 25,70 | 25,90 | -3,00% | 8.919,00 |
| 19.01.2026 | 26,55 | 26,75 | 26,45 | 26,70 | -4,64% | 1.590,00 |
| 16.01.2026 | 28,50 | 28,70 | 27,50 | 28,00 | -2,10% | 390,00 |
| 15.01.2026 | 28,20 | 28,90 | 27,80 | 28,60 | -0,35% | 5.314,00 |
| 14.01.2026 | 28,30 | 28,90 | 28,10 | 28,70 | 6,30% | 1.973,00 |
| 13.01.2026 | 26,70 | 27,50 | 26,60 | 27,00 | -0,74% | 5.450,00 |
| 12.01.2026 | 26,20 | 27,50 | 25,40 | 27,20 | 8,37% | 13.129,00 |
| 09.01.2026 | 24,60 | 25,20 | 24,45 | 25,10 | 2,03% | 3.456,00 |
| 08.01.2026 | 23,40 | 24,80 | 23,35 | 24,60 | 6,49% | 8.330,00 |