20,900€
-3,69%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 21,65 | 21,75 | 20,75 | 20,90 | -4,13% | 2.900,00 |
| 19.03.2026 | 22,15 | 22,20 | 21,30 | 21,80 | -2,24% | - |
| 18.03.2026 | 23,30 | 23,35 | 22,15 | 22,30 | -4,29% | - |
| 17.03.2026 | 22,65 | 23,35 | 22,30 | 23,30 | 4,48% | - |
| 16.03.2026 | 22,60 | 23,05 | 22,20 | 22,30 | 0,90% | 9.800,00 |
| 13.03.2026 | 21,95 | 22,50 | 21,65 | 22,10 | 1,84% | 96.000,00 |
| 12.03.2026 | 21,95 | 22,10 | 21,60 | 21,70 | -1,36% | 4.140,00 |
| 11.03.2026 | 22,85 | 22,90 | 21,70 | 22,00 | -4,35% | - |
| 10.03.2026 | 22,40 | 23,40 | 22,40 | 23,00 | 2,68% | 1.700,00 |
| 09.03.2026 | 21,35 | 22,65 | 21,15 | 22,40 | 5,41% | - |
| 06.03.2026 | 22,25 | 22,30 | 21,15 | 21,25 | -3,41% | - |
| 05.03.2026 | 23,65 | 25,10 | 21,25 | 22,00 | -6,98% | - |
| 04.03.2026 | 22,40 | 23,90 | 22,40 | 23,65 | 3,28% | 460,00 |
| 03.03.2026 | 23,30 | 23,50 | 22,55 | 22,90 | -1,93% | - |
| 02.03.2026 | 23,40 | 23,50 | 22,85 | 23,35 | -1,27% | 2.420,00 |
| 27.02.2026 | 23,90 | 24,20 | 23,55 | 23,65 | -1,87% | - |
| 26.02.2026 | 23,60 | 24,20 | 23,45 | 24,10 | -3,41% | 2.300,00 |
| 25.02.2026 | 24,95 | 25,10 | 24,65 | 24,95 | -1,19% | 2.500,00 |
| 24.02.2026 | 25,00 | 25,30 | 24,70 | 25,25 | -0,20% | 5.520,00 |
| 23.02.2026 | 25,40 | 25,70 | 25,15 | 25,30 | -1,56% | - |
| 20.02.2026 | 25,35 | 25,90 | 24,90 | 25,70 | -2,47% | 1.950,00 |
| 19.02.2026 | 26,45 | 26,55 | 26,00 | 26,35 | -0,57% | 1.750,00 |
| 18.02.2026 | 26,15 | 26,60 | 26,15 | 26,50 | 1,53% | 860,00 |
| 17.02.2026 | 25,90 | 26,45 | 25,80 | 26,10 | 1,16% | - |
| 16.02.2026 | 26,00 | 26,10 | 25,70 | 25,80 | 0,00% | 764,00 |
| 13.02.2026 | 25,55 | 26,10 | 25,10 | 25,80 | 1,18% | 420,00 |
| 12.02.2026 | 26,75 | 26,75 | 25,15 | 25,50 | -5,20% | 8.610,00 |
| 11.02.2026 | 27,15 | 27,25 | 26,40 | 26,90 | 3,07% | 2.780,00 |
| 10.02.2026 | 25,90 | 26,30 | 25,60 | 26,10 | 0,77% | - |
| 09.02.2026 | 26,15 | 26,20 | 25,50 | 25,90 | -3,00% | - |
| 06.02.2026 | 25,95 | 26,70 | 25,90 | 26,70 | 3,89% | 82,00 |
| 05.02.2026 | 26,15 | 26,70 | 25,40 | 25,70 | 1,78% | 56,00 |
| 04.02.2026 | 26,85 | 26,95 | 24,80 | 25,25 | -6,13% | 39.110,00 |
| 03.02.2026 | 27,85 | 27,90 | 26,50 | 26,90 | -4,27% | 4.166,00 |
| 02.02.2026 | 27,65 | 28,50 | 27,55 | 28,10 | -2,09% | 4.000,00 |
| 30.01.2026 | 29,10 | 29,70 | 28,40 | 28,70 | -3,37% | 2.880,00 |
| 29.01.2026 | 29,80 | 29,90 | 28,75 | 29,70 | -0,34% | 1.926,00 |
| 28.01.2026 | 30,15 | 30,95 | 29,50 | 29,80 | 3,11% | 1.050,00 |
| 27.01.2026 | 28,95 | 29,85 | 28,70 | 28,90 | 3,21% | 2.488,00 |
| 26.01.2026 | 27,65 | 28,30 | 27,50 | 28,00 | 0,00% | 8.770,00 |
| 23.01.2026 | 28,55 | 28,70 | 28,00 | 28,00 | -1,06% | 1.705,00 |
| 22.01.2026 | 28,20 | 28,70 | 27,85 | 28,30 | 3,66% | - |
| 21.01.2026 | 27,10 | 27,70 | 26,75 | 27,30 | 5,41% | - |
| 20.01.2026 | 26,65 | 26,95 | 25,70 | 25,90 | -2,63% | 7.501,00 |
| 19.01.2026 | 26,80 | 26,90 | 26,45 | 26,60 | -5,34% | 2.310,00 |
| 16.01.2026 | 28,65 | 28,70 | 27,50 | 28,10 | -1,40% | - |
| 15.01.2026 | 28,20 | 28,90 | 27,55 | 28,50 | -0,70% | - |
| 14.01.2026 | 28,20 | 28,90 | 28,05 | 28,70 | 6,69% | 8.950,00 |
| 13.01.2026 | 26,95 | 27,45 | 26,70 | 26,90 | -1,47% | - |
| 12.01.2026 | 26,00 | 27,50 | 25,50 | 27,30 | 8,98% | 7.440,00 |
| 09.01.2026 | 24,60 | 25,20 | 24,50 | 25,05 | 1,62% | 8.000,00 |
| 08.01.2026 | 23,10 | 24,85 | 23,10 | 24,65 | 6,71% | 16.800,00 |
| 07.01.2026 | 22,90 | 23,30 | 22,40 | 23,10 | -1,49% | - |
| 06.01.2026 | 23,30 | 23,50 | 23,20 | 23,45 | 0,64% | 1.440,00 |
| 05.01.2026 | 23,10 | 23,45 | 22,70 | 23,30 | 3,56% | 23.000,00 |
| 02.01.2026 | 21,55 | 22,55 | 21,45 | 22,50 | 7,40% | - |
| 30.12.2025 | 20,90 | 20,95 | 20,85 | 20,95 | 2,20% | - |
| 29.12.2025 | 20,90 | 21,00 | 20,50 | 20,50 | -2,84% | - |
| 23.12.2025 | 21,05 | 21,30 | 20,80 | 21,10 | -0,47% | - |
| 22.12.2025 | 21,20 | 21,25 | 21,20 | 21,20 | 0,24% | - |
| 19.12.2025 | 21,15 | 21,20 | 21,15 | 21,15 | 0,71% | - |
| 18.12.2025 | 20,75 | 21,00 | 20,75 | 21,00 | 1,20% | - |
| 17.12.2025 | 21,05 | 21,35 | 20,70 | 20,75 | 0,48% | - |
| 16.12.2025 | 20,75 | 20,85 | 20,45 | 20,65 | -1,20% | - |
| 15.12.2025 | 21,25 | 21,25 | 20,80 | 20,90 | -1,18% | - |
| 12.12.2025 | 21,25 | 22,30 | 21,10 | 21,15 | 0,24% | - |
| 11.12.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -2,76% | 10,00 |
| 10.12.2025 | 21,35 | 21,75 | 21,30 | 21,70 | 0,46% | - |
| 09.12.2025 | 21,60 | 22,30 | 21,35 | 21,60 | -3,36% | - |
| 08.12.2025 | 22,35 | 22,60 | 22,20 | 22,35 | 1,13% | - |
| 05.12.2025 | 22,25 | 23,40 | 22,10 | 22,10 | -0,90% | 120,00 |
| 04.12.2025 | 22,35 | 22,45 | 22,15 | 22,30 | 3,72% | - |
| 03.12.2025 | 21,70 | 21,95 | 21,50 | 21,50 | -2,71% | - |
| 02.12.2025 | 22,45 | 22,55 | 22,10 | 22,10 | -3,07% | - |
| 01.12.2025 | 22,75 | 23,20 | 22,60 | 22,80 | -0,44% | - |
| 28.11.2025 | 22,75 | 23,20 | 22,70 | 22,90 | -0,22% | - |
| 27.11.2025 | 22,90 | 23,00 | 22,85 | 22,95 | 0,44% | - |
| 26.11.2025 | 23,05 | 23,25 | 22,60 | 22,85 | -2,97% | - |
| 25.11.2025 | 23,65 | 23,85 | 23,30 | 23,55 | 3,74% | - |
| 24.11.2025 | 22,80 | 23,10 | 22,45 | 22,70 | 4,85% | 1.596,00 |
| 21.11.2025 | 21,30 | 21,70 | 20,90 | 21,65 | -0,69% | 220,00 |
| 20.11.2025 | 21,60 | 22,15 | 21,55 | 21,80 | -1,58% | - |
| 19.11.2025 | 22,30 | 22,65 | 22,05 | 22,15 | -1,34% | - |
| 18.11.2025 | 22,25 | 22,60 | 22,05 | 22,45 | -1,10% | - |
| 17.11.2025 | 22,45 | 23,15 | 22,30 | 22,70 | 0,89% | - |
| 14.11.2025 | 23,20 | 23,25 | 22,10 | 22,50 | 1,35% | 200,00 |
| 13.11.2025 | 23,65 | 25,15 | 21,55 | 22,20 | -5,13% | - |
| 12.11.2025 | 23,60 | 24,05 | 23,10 | 23,40 | 0,00% | - |
| 11.11.2025 | 23,55 | 23,80 | 23,20 | 23,40 | -1,68% | 215,00 |
| 10.11.2025 | 23,95 | 24,40 | 23,75 | 23,80 | -1,04% | - |
| 07.11.2025 | 24,15 | 24,35 | 23,55 | 24,05 | -2,43% | - |
| 06.11.2025 | 24,90 | 25,40 | 24,65 | 24,65 | -1,40% | - |
| 05.11.2025 | 24,60 | 25,20 | 24,25 | 25,00 | -0,60% | - |
| 04.11.2025 | 25,85 | 26,00 | 24,90 | 25,15 | -4,19% | - |
| 03.11.2025 | 26,25 | 26,80 | 26,05 | 26,25 | -0,57% | - |
| 31.10.2025 | 25,90 | 26,55 | 25,70 | 26,40 | 3,12% | - |
| 30.10.2025 | 25,80 | 26,45 | 25,60 | 25,60 | -5,54% | - |
| 29.10.2025 | 27,10 | 27,95 | 27,10 | 27,10 | 2,65% | - |
| 28.10.2025 | 26,75 | 27,20 | 26,35 | 26,40 | 3,94% | - |
| 27.10.2025 | 25,50 | 25,95 | 25,30 | 25,40 | 0,40% | 120,00 |