15,600€
-0,95%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,43 | 15,58 | 15,25 | 15,48 | -2,06% | - |
| 08.07.2026 | 15,53 | 16,20 | 15,38 | 15,80 | 2,27% | 15.925,00 |
| 07.07.2026 | 15,55 | 15,73 | 15,15 | 15,45 | -1,28% | 14.620,00 |
| 06.07.2026 | 15,38 | 15,95 | 15,33 | 15,65 | 2,29% | - |
| 03.07.2026 | 15,28 | 15,35 | 15,15 | 15,30 | 2,00% | - |
| 02.07.2026 | 15,30 | 15,30 | 14,83 | 15,00 | -2,12% | - |
| 01.07.2026 | 14,90 | 15,45 | 14,70 | 15,33 | 2,85% | - |
| 30.06.2026 | 14,80 | 15,05 | 14,63 | 14,90 | 0,85% | - |
| 29.06.2026 | 15,00 | 15,00 | 14,63 | 14,78 | 2,25% | 20.090,00 |
| 26.06.2026 | 14,00 | 14,55 | 13,90 | 14,45 | 1,94% | - |
| 25.06.2026 | 14,55 | 14,60 | 13,98 | 14,18 | -2,41% | - |
| 24.06.2026 | 14,28 | 14,85 | 14,05 | 14,53 | 3,01% | - |
| 23.06.2026 | 14,18 | 14,20 | 14,10 | 14,10 | -3,92% | - |
| 22.06.2026 | 14,78 | 14,90 | 14,50 | 14,68 | -0,84% | - |
| 19.06.2026 | 14,95 | 15,05 | 14,80 | 14,80 | -1,00% | - |
| 18.06.2026 | 15,00 | 15,15 | 14,73 | 14,95 | 0,17% | 5.200,00 |
| 17.06.2026 | 15,10 | 15,35 | 14,90 | 14,93 | 0,17% | - |
| 16.06.2026 | 14,98 | 15,00 | 14,75 | 14,90 | -3,40% | - |
| 15.06.2026 | 15,50 | 15,83 | 15,05 | 15,43 | -0,32% | 1.890,00 |
| 12.06.2026 | 15,93 | 15,95 | 15,40 | 15,48 | -2,52% | - |
| 11.06.2026 | 15,60 | 15,93 | 15,38 | 15,88 | 1,28% | 2.100,00 |
| 10.06.2026 | 15,55 | 16,45 | 15,48 | 15,68 | 2,79% | 2.300,00 |
| 09.06.2026 | 15,65 | 15,68 | 14,95 | 15,25 | -1,93% | 380,00 |
| 08.06.2026 | 15,70 | 16,03 | 15,48 | 15,55 | 3,32% | - |
| 05.06.2026 | 15,35 | 15,75 | 15,00 | 15,05 | -3,06% | - |
| 04.06.2026 | 15,53 | 15,90 | 15,18 | 15,53 | 0,81% | - |
| 03.06.2026 | 15,73 | 15,88 | 15,35 | 15,40 | -3,90% | - |
| 02.06.2026 | 16,43 | 16,55 | 15,88 | 16,03 | 1,58% | 1.950,00 |
| 01.06.2026 | 15,35 | 15,90 | 15,35 | 15,78 | 6,05% | - |
| 29.05.2026 | 15,00 | 15,15 | 14,80 | 14,88 | 0,68% | 528,00 |
| 28.05.2026 | 14,50 | 14,90 | 14,50 | 14,78 | -2,31% | - |
| 27.05.2026 | 15,00 | 15,28 | 14,50 | 15,13 | -1,31% | - |
| 26.05.2026 | 14,98 | 15,55 | 14,85 | 15,33 | 1,49% | - |
| 25.05.2026 | 15,05 | 15,15 | 14,88 | 15,10 | 1,51% | - |
| 22.05.2026 | 15,28 | 15,33 | 14,50 | 14,88 | -1,65% | - |
| 21.05.2026 | 15,18 | 15,33 | 14,95 | 15,13 | -3,82% | - |
| 20.05.2026 | 16,35 | 16,63 | 15,68 | 15,73 | -8,97% | 1.650,00 |
| 19.05.2026 | 16,93 | 17,55 | 15,60 | 17,28 | 2,98% | 1.750,00 |
| 18.05.2026 | 16,30 | 16,80 | 16,28 | 16,78 | 2,13% | 3.616,00 |
| 15.05.2026 | 16,95 | 17,03 | 16,38 | 16,43 | -6,01% | 2.200,00 |
| 14.05.2026 | 18,48 | 18,53 | 17,48 | 17,48 | -8,39% | 195,00 |
| 13.05.2026 | 18,40 | 19,40 | 18,20 | 19,08 | 4,38% | - |
| 12.05.2026 | 18,73 | 18,73 | 18,15 | 18,28 | -2,66% | - |
| 11.05.2026 | 18,75 | 19,05 | 18,63 | 18,78 | 0,27% | 7.904,00 |
| 08.05.2026 | 18,78 | 19,50 | 18,65 | 18,73 | 0,00% | - |
| 07.05.2026 | 19,00 | 19,23 | 18,65 | 18,73 | -1,83% | 15.000,00 |
| 06.05.2026 | 18,50 | 19,18 | 18,40 | 19,08 | 3,39% | - |
| 05.05.2026 | 18,45 | 18,68 | 18,23 | 18,45 | -0,54% | - |
| 04.05.2026 | 18,70 | 18,75 | 18,45 | 18,55 | -1,20% | - |
| 30.04.2026 | 18,40 | 18,83 | 18,25 | 18,78 | 2,18% | 54.960,00 |
| 29.04.2026 | 18,70 | 19,03 | 18,25 | 18,38 | 0,27% | 37.440,00 |
| 28.04.2026 | 18,35 | 18,35 | 17,90 | 18,33 | -1,08% | - |
| 27.04.2026 | 18,80 | 18,80 | 18,38 | 18,53 | -2,37% | - |
| 24.04.2026 | 19,18 | 19,23 | 18,83 | 18,98 | -0,13% | - |
| 23.04.2026 | 19,48 | 19,65 | 18,78 | 19,00 | -2,31% | - |
| 22.04.2026 | 19,53 | 19,70 | 19,33 | 19,45 | -2,38% | 3.208,00 |
| 21.04.2026 | 20,85 | 20,90 | 19,73 | 19,93 | -6,01% | - |
| 20.04.2026 | 21,05 | 21,35 | 20,80 | 21,20 | -0,47% | 16.250,00 |
| 17.04.2026 | 21,05 | 21,55 | 20,55 | 21,30 | 0,00% | - |
| 16.04.2026 | 21,25 | 21,75 | 21,15 | 21,30 | 0,71% | 1.620,00 |
| 15.04.2026 | 21,30 | 21,35 | 20,60 | 21,15 | -0,24% | 1.112,00 |
| 14.04.2026 | 20,70 | 21,40 | 20,40 | 21,20 | 1,68% | 11,00 |
| 13.04.2026 | 20,15 | 20,85 | 20,15 | 20,85 | 3,22% | - |
| 10.04.2026 | 20,35 | 20,35 | 19,80 | 20,20 | -0,74% | - |
| 09.04.2026 | 20,80 | 20,90 | 19,95 | 20,35 | -2,40% | 30.326,00 |
| 08.04.2026 | 20,95 | 21,20 | 20,45 | 20,85 | 5,04% | - |
| 07.04.2026 | 19,93 | 20,05 | 19,48 | 19,85 | -0,75% | - |
| 02.04.2026 | 19,43 | 20,03 | 19,25 | 20,00 | 1,14% | - |
| 01.04.2026 | 20,03 | 20,50 | 19,58 | 19,78 | 1,15% | - |
| 31.03.2026 | 18,95 | 19,55 | 18,83 | 19,55 | 3,17% | 2.800,00 |
| 30.03.2026 | 19,28 | 19,38 | 18,78 | 18,95 | -2,07% | 2.030,00 |
| 27.03.2026 | 19,80 | 19,90 | 19,33 | 19,35 | -2,03% | 5.980,00 |
| 26.03.2026 | 20,35 | 20,35 | 19,68 | 19,75 | -4,13% | - |
| 25.03.2026 | 20,35 | 20,80 | 20,30 | 20,60 | 1,23% | 4.300,00 |
| 24.03.2026 | 20,35 | 20,80 | 20,05 | 20,35 | -2,40% | 3.024,00 |
| 23.03.2026 | 20,33 | 21,45 | 19,98 | 20,85 | -0,24% | 10.430,00 |
| 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% | - |