23,400€
2,63%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,10 | 23,50 | 23,05 | 23,40 | 0,86% | - |
| 15.10.2025 | 23,05 | 23,20 | 23,00 | 23,20 | 3,57% | - |
| 14.10.2025 | 22,35 | 23,30 | 22,05 | 22,40 | -3,86% | - |
| 13.10.2025 | 23,90 | 24,20 | 23,30 | 23,30 | -6,80% | - |
| 10.10.2025 | 25,20 | 25,50 | 22,50 | 25,00 | -1,57% | 500,00 |
| 09.10.2025 | 26,20 | 26,55 | 25,30 | 25,40 | 3,25% | - |
| 08.10.2025 | 24,00 | 24,80 | 24,00 | 24,60 | 2,07% | 634,00 |
| 07.10.2025 | 24,35 | 24,65 | 24,05 | 24,10 | -1,43% | - |
| 06.10.2025 | 24,40 | 24,55 | 24,00 | 24,45 | 0,41% | 50,00 |
| 03.10.2025 | 24,70 | 24,75 | 24,20 | 24,35 | -1,02% | 1.200,00 |
| 02.10.2025 | 25,10 | 25,30 | 24,55 | 24,60 | 1,65% | - |
| 01.10.2025 | 23,85 | 24,55 | 23,70 | 24,20 | 0,83% | 200,00 |
| 30.09.2025 | 24,30 | 24,85 | 23,95 | 24,00 | 3,00% | 500,00 |
| 29.09.2025 | 23,15 | 23,30 | 22,80 | 23,30 | 3,56% | 1.980,00 |
| 26.09.2025 | 22,95 | 23,00 | 22,00 | 22,50 | -3,64% | 89,00 |
| 25.09.2025 | 23,30 | 23,55 | 22,55 | 23,35 | 5,66% | - |
| 24.09.2025 | 22,45 | 22,75 | 22,10 | 22,10 | -0,67% | - |
| 23.09.2025 | 21,90 | 22,30 | 21,75 | 22,25 | -2,41% | 50,00 |
| 22.09.2025 | 22,80 | 23,15 | 22,65 | 22,80 | -1,30% | 500,00 |
| 19.09.2025 | 22,95 | 23,35 | 22,90 | 23,10 | 4,05% | - |
| 18.09.2025 | 23,05 | 23,30 | 22,20 | 22,20 | -5,93% | 300,00 |
| 17.09.2025 | 23,90 | 23,90 | 23,20 | 23,60 | 1,94% | 500,00 |
| 16.09.2025 | 23,10 | 23,30 | 22,60 | 23,15 | 1,09% | - |
| 15.09.2025 | 22,70 | 23,50 | 22,55 | 22,90 | 2,69% | 852,00 |
| 12.09.2025 | 21,75 | 22,50 | 21,40 | 22,30 | 5,69% | 750,00 |
| 11.09.2025 | 21,25 | 21,40 | 20,20 | 21,10 | -1,40% | 500,00 |
| 10.09.2025 | 21,65 | 21,85 | 20,70 | 21,40 | 7,13% | - |
| 09.09.2025 | 19,55 | 20,30 | 19,55 | 19,98 | 4,44% | - |
| 08.09.2025 | 19,03 | 19,23 | 18,98 | 19,13 | 0,39% | - |
| 05.09.2025 | 19,05 | 19,65 | 18,83 | 19,05 | -1,42% | - |
| 04.09.2025 | 19,28 | 19,50 | 18,98 | 19,33 | 1,98% | - |
| 03.09.2025 | 19,38 | 19,40 | 18,88 | 18,95 | -1,30% | - |
| 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% | - |