16,100€
3,37%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,60 | 16,05 | 15,50 | 15,58 | -2,20% | - |
| 08.05.2025 | 15,85 | 16,05 | 15,50 | 15,93 | 2,41% | - |
| 07.05.2025 | 15,80 | 16,03 | 15,43 | 15,55 | -3,27% | - |
| 06.05.2025 | 16,05 | 16,50 | 15,93 | 16,08 | -0,46% | - |
| 05.05.2025 | 15,93 | 16,30 | 15,68 | 16,15 | 0,62% | 152,00 |
| 02.05.2025 | 16,08 | 16,15 | 15,78 | 16,05 | 3,88% | - |
| 30.04.2025 | 15,45 | 15,55 | 15,18 | 15,45 | 0,16% | 246,00 |
| 29.04.2025 | 15,20 | 15,58 | 15,05 | 15,43 | 1,98% | - |
| 28.04.2025 | 15,18 | 15,30 | 14,98 | 15,13 | -1,31% | - |
| 25.04.2025 | 15,53 | 15,53 | 15,03 | 15,33 | -1,29% | - |
| 24.04.2025 | 15,00 | 15,60 | 14,88 | 15,53 | 1,97% | - |
| 23.04.2025 | 15,08 | 15,58 | 14,95 | 15,23 | 4,10% | - |
| 22.04.2025 | 14,48 | 14,95 | 14,35 | 14,63 | 2,63% | - |
| 17.04.2025 | 14,65 | 14,75 | 14,23 | 14,25 | 0,18% | - |
| 16.04.2025 | 14,28 | 14,63 | 13,93 | 14,23 | -4,37% | - |
| 15.04.2025 | 14,70 | 15,03 | 14,68 | 14,88 | -0,67% | - |
| 14.04.2025 | 15,05 | 15,45 | 14,83 | 14,98 | 1,70% | - |
| 11.04.2025 | 15,00 | 15,00 | 14,28 | 14,73 | 3,51% | - |
| 10.04.2025 | 15,13 | 15,23 | 13,98 | 14,23 | -2,23% | - |
| 09.04.2025 | 14,43 | 15,03 | 13,55 | 14,55 | 7,18% | 35,00 |
| 08.04.2025 | 14,08 | 14,88 | 13,18 | 13,58 | -5,40% | - |
| 07.04.2025 | 13,78 | 15,70 | 13,30 | 14,35 | -5,28% | 500,00 |
| 04.04.2025 | 17,15 | 17,35 | 14,45 | 15,15 | -12,68% | 100,00 |
| 03.04.2025 | 17,25 | 17,50 | 16,85 | 17,35 | -2,53% | - |
| 02.04.2025 | 17,75 | 17,95 | 17,55 | 17,80 | 1,14% | - |
| 01.04.2025 | 17,80 | 18,05 | 17,15 | 17,60 | -0,56% | - |
| 31.03.2025 | 17,20 | 17,80 | 17,20 | 17,70 | -0,28% | - |
| 28.03.2025 | 18,20 | 18,40 | 17,65 | 17,75 | -4,57% | - |
| 27.03.2025 | 18,50 | 19,05 | 18,25 | 18,60 | 2,76% | - |
| 26.03.2025 | 17,90 | 18,20 | 17,65 | 18,10 | 0,84% | - |
| 25.03.2025 | 17,80 | 18,20 | 17,70 | 17,95 | -2,45% | - |
| 24.03.2025 | 18,35 | 18,80 | 18,05 | 18,40 | 0,00% | - |
| 21.03.2025 | 18,50 | 18,60 | 18,20 | 18,40 | -1,08% | 110,00 |
| 20.03.2025 | 19,10 | 19,25 | 18,50 | 18,60 | -4,62% | 134,00 |
| 19.03.2025 | 19,90 | 20,15 | 19,45 | 19,50 | -1,02% | - |
| 18.03.2025 | 19,95 | 20,50 | 19,50 | 19,70 | -3,43% | - |
| 17.03.2025 | 19,45 | 20,80 | 19,20 | 20,40 | 3,55% | 2.400,00 |
| 14.03.2025 | 19,80 | 20,00 | 19,50 | 19,70 | 1,55% | 80,00 |
| 13.03.2025 | 19,10 | 19,50 | 19,05 | 19,40 | -1,02% | - |
| 12.03.2025 | 19,70 | 20,30 | 19,25 | 19,60 | -6,22% | - |
| 11.03.2025 | 21,20 | 21,50 | 20,50 | 20,90 | 3,47% | 100,00 |
| 10.03.2025 | 21,30 | 21,70 | 19,95 | 20,20 | -9,01% | 100,00 |
| 07.03.2025 | 21,60 | 22,40 | 21,10 | 22,20 | 7,25% | - |
| 06.03.2025 | 21,10 | 21,50 | 20,30 | 20,70 | 1,47% | 147,00 |
| 05.03.2025 | 20,10 | 20,60 | 19,70 | 20,40 | 3,55% | - |
| 04.03.2025 | 19,75 | 20,05 | 19,15 | 19,70 | 4,23% | - |
| 03.03.2025 | 19,40 | 19,80 | 18,75 | 18,90 | -3,32% | 125,00 |
| 28.02.2025 | 19,20 | 19,70 | 19,00 | 19,55 | -1,51% | 1.365,00 |
| 27.02.2025 | 20,40 | 20,40 | 19,45 | 19,85 | -1,73% | - |
| 26.02.2025 | 21,20 | 21,40 | 19,95 | 20,20 | 0,00% | 200,00 |
| 25.02.2025 | 20,05 | 20,60 | 19,80 | 20,20 | 2,80% | - |
| 24.02.2025 | 21,70 | 22,00 | 19,25 | 19,65 | -10,27% | - |
| 21.02.2025 | 21,50 | 23,70 | 21,50 | 21,90 | 3,79% | 738,00 |
| 20.02.2025 | 19,30 | 23,30 | 18,85 | 21,10 | 8,21% | - |
| 19.02.2025 | 20,05 | 20,30 | 19,20 | 19,50 | -2,01% | - |
| 18.02.2025 | 20,10 | 20,70 | 19,00 | 19,90 | 0,00% | 1.231,00 |
| 17.02.2025 | 19,80 | 19,90 | 19,45 | 19,90 | -4,78% | 640,00 |
| 14.02.2025 | 20,25 | 21,70 | 20,25 | 20,90 | 10,29% | 1.975,00 |
| 13.02.2025 | 18,70 | 19,10 | 17,80 | 18,95 | 5,28% | - |
| 12.02.2025 | 17,40 | 18,10 | 17,20 | 18,00 | 5,88% | - |
| 11.02.2025 | 17,15 | 17,35 | 16,85 | 17,00 | -4,49% | 53,00 |
| 10.02.2025 | 18,15 | 18,50 | 17,50 | 17,80 | -0,84% | - |
| 07.02.2025 | 17,95 | 18,50 | 17,80 | 17,95 | 3,16% | - |
| 06.02.2025 | 17,50 | 17,85 | 17,30 | 17,40 | 3,26% | - |
| 05.02.2025 | 17,15 | 17,50 | 16,65 | 16,85 | -0,88% | - |
| 04.02.2025 | 17,10 | 17,50 | 16,95 | 17,00 | 4,62% | - |
| 03.02.2025 | 15,80 | 16,75 | 15,65 | 16,25 | 0,93% | - |
| 31.01.2025 | 16,50 | 17,10 | 16,00 | 16,10 | -4,73% | - |
| 30.01.2025 | 16,20 | 17,15 | 16,05 | 16,90 | 4,64% | - |
| 29.01.2025 | 16,55 | 17,10 | 16,05 | 16,15 | -3,00% | - |
| 28.01.2025 | 16,20 | 16,65 | 15,95 | 16,65 | 2,78% | - |
| 27.01.2025 | 16,20 | 16,55 | 15,90 | 16,20 | 0,62% | - |
| 24.01.2025 | 16,15 | 16,15 | 15,55 | 16,10 | 2,22% | - |
| 23.01.2025 | 15,70 | 15,75 | 15,45 | 15,75 | 0,64% | 50,00 |
| 22.01.2025 | 15,85 | 16,30 | 15,60 | 15,65 | -4,28% | - |
| 21.01.2025 | 17,15 | 17,15 | 16,25 | 16,35 | -3,25% | - |
| 20.01.2025 | 17,00 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 17.01.2025 | 16,85 | 17,55 | 16,60 | 17,00 | 3,03% | - |
| 16.01.2025 | 16,75 | 17,10 | 16,35 | 16,50 | 0,92% | - |
| 15.01.2025 | 16,15 | 16,55 | 15,85 | 16,35 | 1,24% | - |
| 14.01.2025 | 16,45 | 16,65 | 15,85 | 16,15 | 2,54% | - |
| 13.01.2025 | 15,55 | 15,85 | 15,50 | 15,75 | 0,96% | - |
| 10.01.2025 | 15,70 | 16,15 | 15,45 | 15,60 | -4,29% | - |
| 09.01.2025 | 16,30 | 16,35 | 16,30 | 16,30 | 0,31% | 519,00 |
| 08.01.2025 | 16,45 | 16,85 | 16,25 | 16,25 | -3,56% | - |
| 07.01.2025 | 16,30 | 17,00 | 16,25 | 16,85 | 3,06% | 90,00 |
| 06.01.2025 | 16,50 | 17,10 | 16,15 | 16,35 | -1,51% | - |
| 03.01.2025 | 16,75 | 16,95 | 16,20 | 16,60 | -0,60% | - |
| 02.01.2025 | 16,85 | 17,45 | 16,45 | 16,70 | -6,44% | - |
| 30.12.2024 | 17,85 | 18,10 | 17,80 | 17,85 | -1,38% | - |
| 27.12.2024 | 18,20 | 18,55 | 17,90 | 18,10 | -2,43% | 179,00 |
| 23.12.2024 | 18,20 | 18,95 | 18,10 | 18,55 | -1,33% | - |
| 20.12.2024 | 18,70 | 19,10 | 18,30 | 18,80 | -1,05% | - |
| 19.12.2024 | 18,65 | 19,30 | 18,50 | 19,00 | 1,60% | - |
| 18.12.2024 | 19,10 | 19,15 | 18,65 | 18,70 | -2,35% | - |
| 17.12.2024 | 18,90 | 19,40 | 18,15 | 19,15 | 4,93% | - |
| 16.12.2024 | 18,55 | 18,75 | 18,25 | 18,25 | -3,44% | 1.000,00 |
| 13.12.2024 | 19,00 | 19,95 | 18,45 | 18,90 | -2,33% | - |
| 12.12.2024 | 20,10 | 20,10 | 19,00 | 19,35 | 0,26% | - |
| 11.12.2024 | 19,10 | 19,85 | 18,85 | 19,30 | -1,78% | - |