22,600€
20,21%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 19,95 | 22,10 | 19,55 | 19,65 | -11,09% | - |
| 09.12.2024 | 18,20 | 22,40 | 18,05 | 22,10 | 22,44% | - |
| 06.12.2024 | 18,25 | 18,45 | 18,00 | 18,05 | -0,82% | - |
| 05.12.2024 | 18,15 | 18,55 | 18,10 | 18,20 | 0,28% | - |
| 04.12.2024 | 18,30 | 18,45 | 17,85 | 18,15 | -0,82% | 2,00 |
| 03.12.2024 | 18,95 | 19,25 | 17,80 | 18,30 | -3,68% | - |
| 02.12.2024 | 19,00 | 19,15 | 18,60 | 19,00 | 4,97% | - |
| 29.11.2024 | 18,05 | 18,50 | 17,90 | 18,10 | 2,84% | - |
| 28.11.2024 | 17,55 | 17,80 | 17,55 | 17,60 | -1,40% | - |
| 27.11.2024 | 17,85 | 18,25 | 17,70 | 17,85 | 3,48% | - |
| 26.11.2024 | 17,45 | 17,60 | 17,10 | 17,25 | -1,43% | - |
| 25.11.2024 | 17,35 | 17,75 | 17,25 | 17,50 | 0,00% | 552,00 |
| 22.11.2024 | 17,30 | 17,80 | 17,20 | 17,50 | -2,78% | 1.204,00 |
| 21.11.2024 | 18,10 | 18,35 | 17,60 | 18,00 | -1,10% | - |
| 20.11.2024 | 18,20 | 18,40 | 17,90 | 18,20 | 4,30% | - |
| 19.11.2024 | 17,80 | 18,10 | 17,40 | 17,45 | -3,32% | 764,00 |
| 18.11.2024 | 17,55 | 18,15 | 17,40 | 18,05 | 3,74% | 129,00 |
| 15.11.2024 | 17,80 | 18,00 | 17,15 | 17,40 | -1,42% | 200,00 |
| 14.11.2024 | 19,70 | 20,30 | 17,25 | 17,65 | -12,19% | 353,00 |
| 13.11.2024 | 20,20 | 20,80 | 19,80 | 20,10 | 1,52% | - |
| 12.11.2024 | 20,80 | 20,80 | 19,70 | 19,80 | -7,04% | 266,00 |
| 11.11.2024 | 21,30 | 21,80 | 21,10 | 21,30 | 0,95% | - |
| 08.11.2024 | 22,00 | 22,00 | 20,90 | 21,10 | -5,38% | - |
| 07.11.2024 | 21,10 | 22,60 | 21,10 | 22,30 | 7,73% | - |
| 06.11.2024 | 20,80 | 21,60 | 19,95 | 20,70 | -2,82% | - |
| 05.11.2024 | 21,00 | 21,90 | 21,00 | 21,30 | 4,93% | - |
| 04.11.2024 | 20,40 | 20,80 | 20,10 | 20,30 | 0,50% | - |
| 01.11.2024 | 20,40 | 20,50 | 20,05 | 20,20 | -0,98% | - |
| 31.10.2024 | 20,20 | 20,60 | 19,90 | 20,40 | -0,49% | 440,00 |
| 30.10.2024 | 20,20 | 20,60 | 19,70 | 20,50 | 0,49% | - |
| 29.10.2024 | 20,40 | 21,30 | 20,10 | 20,40 | -0,97% | 45,00 |
| 28.10.2024 | 20,00 | 20,70 | 19,75 | 20,60 | 7,85% | - |
| 25.10.2024 | 18,80 | 19,70 | 18,50 | 19,10 | 3,52% | 100,00 |
| 24.10.2024 | 18,80 | 19,00 | 18,25 | 18,45 | -2,38% | 20,00 |
| 23.10.2024 | 19,95 | 19,95 | 18,75 | 18,90 | 2,16% | 350,00 |
| 22.10.2024 | 18,75 | 19,60 | 18,50 | 18,50 | -1,07% | - |
| 21.10.2024 | 18,55 | 18,70 | 18,10 | 18,70 | 0,81% | - |
| 18.10.2024 | 19,10 | 19,85 | 18,50 | 18,55 | 3,34% | 203,00 |
| 17.10.2024 | 18,80 | 18,80 | 17,55 | 17,95 | -5,53% | 530,00 |
| 16.10.2024 | 19,00 | 19,20 | 18,40 | 19,00 | 1,88% | - |
| 15.10.2024 | 19,35 | 19,35 | 18,30 | 18,65 | -6,52% | 670,00 |
| 14.10.2024 | 20,30 | 20,80 | 19,90 | 19,95 | -3,62% | 37,00 |
| 11.10.2024 | 20,20 | 21,10 | 19,75 | 20,70 | 0,98% | 827,00 |
| 10.10.2024 | 20,60 | 21,00 | 19,70 | 20,50 | -2,38% | 25,00 |
| 09.10.2024 | 20,60 | 21,50 | 19,85 | 21,00 | 0,48% | 100,00 |
| 08.10.2024 | 21,30 | 21,80 | 19,60 | 20,90 | -13,28% | 86,00 |
| 07.10.2024 | 25,50 | 25,70 | 22,70 | 24,10 | -3,98% | 30,00 |
| 04.10.2024 | 25,50 | 25,90 | 23,50 | 25,10 | 2,45% | - |
| 03.10.2024 | 26,10 | 26,70 | 23,90 | 24,50 | -8,92% | 7.105,00 |
| 02.10.2024 | 27,00 | 28,70 | 25,70 | 26,90 | 11,62% | 1.635,00 |
| 01.10.2024 | 21,30 | 24,30 | 20,90 | 24,10 | 14,22% | 400,00 |
| 30.09.2024 | 22,40 | 22,70 | 20,70 | 21,10 | 2,93% | 935,00 |