19,225€
0,13%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,38 | 19,40 | 19,15 | 19,23 | 0,13% | - |
| 02.09.2025 | 19,68 | 19,70 | 19,00 | 19,20 | -3,52% | 100,00 |
| 01.09.2025 | 19,88 | 20,20 | 19,83 | 19,90 | 0,76% | - |
| 29.08.2025 | 19,53 | 20,20 | 19,53 | 19,75 | 3,00% | 600,00 |
| 28.08.2025 | 18,80 | 19,35 | 18,80 | 19,18 | -0,65% | - |
| 27.08.2025 | 19,58 | 19,60 | 19,00 | 19,30 | -1,03% | - |
| 26.08.2025 | 19,95 | 19,98 | 19,43 | 19,50 | -2,38% | - |
| 25.08.2025 | 20,50 | 20,60 | 19,98 | 19,98 | -2,56% | - |
| 22.08.2025 | 20,25 | 20,70 | 20,13 | 20,50 | 0,00% | - |
| 21.08.2025 | 21,80 | 21,90 | 20,15 | 20,50 | -5,53% | - |
| 20.08.2025 | 21,45 | 22,05 | 21,15 | 21,70 | 0,93% | - |
| 19.08.2025 | 21,35 | 21,90 | 21,25 | 21,50 | -0,92% | - |
| 18.08.2025 | 21,55 | 21,90 | 21,30 | 21,70 | 1,88% | - |
| 15.08.2025 | 20,65 | 21,30 | 20,60 | 21,30 | 3,90% | - |
| 14.08.2025 | 20,55 | 20,75 | 20,10 | 20,50 | -1,91% | - |
| 13.08.2025 | 20,20 | 21,00 | 19,90 | 20,90 | 6,91% | - |
| 12.08.2025 | 19,25 | 19,63 | 19,10 | 19,55 | -1,76% | - |
| 11.08.2025 | 20,08 | 20,40 | 19,80 | 19,90 | 1,92% | - |
| 08.08.2025 | 19,43 | 19,63 | 19,33 | 19,53 | -1,01% | - |
| 07.08.2025 | 19,98 | 20,10 | 19,50 | 19,73 | -1,37% | - |
| 06.08.2025 | 20,35 | 20,40 | 19,75 | 20,00 | 1,14% | - |
| 05.08.2025 | 20,15 | 20,25 | 19,78 | 19,78 | 1,93% | 1.000,00 |
| 04.08.2025 | 19,28 | 19,68 | 19,23 | 19,40 | 2,51% | - |
| 01.08.2025 | 19,33 | 19,60 | 18,60 | 18,93 | -5,38% | 120,00 |
| 31.07.2025 | 20,20 | 20,25 | 19,75 | 20,00 | 2,56% | 140,00 |
| 30.07.2025 | 19,65 | 20,00 | 19,20 | 19,50 | 0,39% | 47,00 |
| 29.07.2025 | 19,50 | 19,83 | 19,38 | 19,43 | -1,27% | 733,00 |
| 28.07.2025 | 19,73 | 20,08 | 19,53 | 19,68 | -1,13% | - |
| 25.07.2025 | 20,00 | 20,18 | 19,70 | 19,90 | -1,97% | - |
| 24.07.2025 | 20,90 | 21,00 | 19,93 | 20,30 | -4,69% | 620,00 |
| 23.07.2025 | 21,50 | 21,65 | 21,15 | 21,30 | 1,43% | - |
| 22.07.2025 | 20,85 | 21,15 | 20,50 | 21,00 | -1,64% | 414,00 |
| 21.07.2025 | 21,45 | 21,75 | 21,30 | 21,35 | -1,61% | 46,00 |
| 18.07.2025 | 21,70 | 22,05 | 21,60 | 21,70 | 2,36% | 500,00 |
| 17.07.2025 | 21,15 | 21,40 | 20,95 | 21,20 | 1,44% | 1.033,00 |
| 16.07.2025 | 20,55 | 21,00 | 20,45 | 20,90 | 0,97% | - |
| 15.07.2025 | 19,63 | 20,80 | 19,53 | 20,70 | 8,09% | 647,00 |
| 14.07.2025 | 18,53 | 19,33 | 18,50 | 19,15 | 4,36% | - |
| 11.07.2025 | 18,88 | 18,90 | 18,25 | 18,35 | -1,74% | - |
| 10.07.2025 | 18,58 | 18,70 | 18,40 | 18,68 | 0,40% | 80,00 |
| 09.07.2025 | 18,98 | 19,00 | 18,43 | 18,60 | -3,38% | - |
| 08.07.2025 | 19,18 | 19,58 | 19,08 | 19,25 | 0,52% | 803,00 |
| 07.07.2025 | 18,63 | 19,28 | 18,58 | 19,15 | 2,82% | - |
| 04.07.2025 | 18,65 | 18,65 | 18,38 | 18,63 | 4,78% | 250,00 |
| 03.07.2025 | 17,50 | 17,85 | 17,48 | 17,78 | 0,71% | - |
| 02.07.2025 | 17,70 | 17,95 | 17,45 | 17,65 | -2,49% | - |
| 01.07.2025 | 18,15 | 18,20 | 17,90 | 18,10 | -0,55% | - |
| 30.06.2025 | 18,28 | 18,30 | 17,80 | 18,20 | -0,55% | - |
| 27.06.2025 | 18,08 | 18,35 | 17,90 | 18,30 | 2,81% | - |
| 26.06.2025 | 17,95 | 17,95 | 17,58 | 17,80 | 0,00% | - |
| 25.06.2025 | 17,85 | 18,35 | 17,70 | 17,80 | -0,28% | - |
| 24.06.2025 | 17,48 | 17,90 | 17,48 | 17,85 | 3,78% | - |
| 23.06.2025 | 17,18 | 17,35 | 17,10 | 17,20 | 0,29% | - |
| 20.06.2025 | 17,08 | 17,53 | 17,05 | 17,15 | 0,29% | - |
| 19.06.2025 | 17,18 | 17,20 | 16,95 | 17,10 | -3,12% | 2.000,00 |
| 18.06.2025 | 17,60 | 17,85 | 17,45 | 17,65 | -1,67% | - |
| 17.06.2025 | 18,15 | 18,25 | 17,90 | 17,95 | -1,91% | - |
| 16.06.2025 | 18,08 | 18,43 | 17,98 | 18,30 | 5,48% | - |
| 13.06.2025 | 17,68 | 17,70 | 17,18 | 17,35 | -3,07% | - |
| 12.06.2025 | 18,15 | 18,33 | 17,80 | 17,90 | -2,45% | 94,00 |
| 11.06.2025 | 18,75 | 19,23 | 18,10 | 18,35 | 7,94% | 1.970,00 |
| 10.06.2025 | 16,85 | 17,05 | 16,80 | 17,00 | -0,29% | - |
| 09.06.2025 | 16,65 | 17,10 | 16,53 | 17,05 | 3,65% | - |
| 06.06.2025 | 16,10 | 16,45 | 15,90 | 16,45 | 2,02% | - |
| 05.06.2025 | 16,03 | 16,35 | 15,98 | 16,13 | 0,47% | - |
| 04.06.2025 | 16,00 | 16,25 | 15,83 | 16,05 | 1,42% | - |
| 03.06.2025 | 15,83 | 16,20 | 15,65 | 15,83 | -1,86% | - |
| 02.06.2025 | 15,88 | 16,15 | 15,80 | 16,13 | 0,16% | - |
| 30.05.2025 | 16,50 | 16,58 | 15,83 | 16,10 | -4,02% | - |
| 29.05.2025 | 17,25 | 17,40 | 16,70 | 16,78 | -1,03% | - |
| 28.05.2025 | 16,85 | 17,15 | 16,83 | 16,95 | -1,17% | - |
| 27.05.2025 | 16,60 | 17,35 | 16,38 | 17,15 | 3,31% | 500,00 |
| 26.05.2025 | 16,73 | 16,75 | 16,50 | 16,60 | -0,30% | - |
| 23.05.2025 | 16,55 | 16,80 | 16,00 | 16,65 | 2,30% | - |
| 22.05.2025 | 16,03 | 16,33 | 15,65 | 16,28 | 1,09% | - |
| 21.05.2025 | 16,50 | 16,70 | 15,55 | 16,10 | 0,00% | - |
| 20.05.2025 | 16,00 | 17,10 | 15,78 | 16,10 | 0,63% | - |
| 19.05.2025 | 16,25 | 16,40 | 15,90 | 16,00 | -5,88% | - |
| 16.05.2025 | 16,45 | 17,15 | 16,35 | 17,00 | 7,09% | - |
| 15.05.2025 | 15,75 | 16,05 | 15,68 | 15,88 | -2,76% | - |
| 14.05.2025 | 16,25 | 16,60 | 16,10 | 16,33 | -0,76% | - |
| 13.05.2025 | 16,48 | 16,63 | 16,25 | 16,45 | -3,24% | - |
| 12.05.2025 | 16,10 | 17,20 | 16,10 | 17,00 | 9,15% | 205,00 |
| 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% | - |