22,900€
0,88%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 22,80 | 23,00 | 22,70 | 22,70 | -2,99% | 200,00 |
| 25.11.2025 | 23,20 | 24,00 | 23,20 | 23,40 | 3,08% | 715,00 |
| 24.11.2025 | 22,50 | 22,80 | 22,50 | 22,70 | 6,57% | 812,00 |
| 21.11.2025 | 20,90 | 21,50 | 20,80 | 21,30 | 1,91% | 1.221,00 |
| 20.11.2025 | 21,00 | 21,80 | 20,90 | 20,90 | -4,57% | - |
| 19.11.2025 | 22,00 | 22,10 | 21,90 | 21,90 | -2,67% | - |
| 18.11.2025 | 21,90 | 22,90 | 21,90 | 22,50 | 0,00% | 500,00 |
| 17.11.2025 | 22,50 | 23,00 | 22,30 | 22,50 | 0,00% | 795,00 |
| 14.11.2025 | 23,00 | 23,10 | 22,50 | 22,50 | 1,81% | 800,00 |
| 13.11.2025 | 23,40 | 23,50 | 21,90 | 22,10 | -5,15% | 110,00 |
| 12.11.2025 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 11.11.2025 | 23,20 | 23,50 | 23,10 | 23,30 | -2,10% | 100,00 |
| 10.11.2025 | 23,90 | 24,30 | 23,70 | 23,80 | -0,42% | 90,00 |
| 07.11.2025 | 23,90 | 24,00 | 23,50 | 23,90 | -2,45% | 66,00 |
| 06.11.2025 | 24,60 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 05.11.2025 | 24,40 | 25,00 | 24,40 | 24,90 | 0,40% | 16,00 |
| 04.11.2025 | 25,50 | 25,50 | 24,80 | 24,80 | -4,62% | 25,00 |
| 03.11.2025 | 25,90 | 26,30 | 25,90 | 26,00 | 0,00% | 155,00 |
| 31.10.2025 | 26,10 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 30.10.2025 | 25,40 | 26,20 | 25,40 | 26,00 | -4,41% | 1.060,00 |
| 29.10.2025 | 26,90 | 27,50 | 26,90 | 27,20 | 1,87% | - |
| 28.10.2025 | 26,40 | 27,00 | 26,30 | 26,70 | 5,12% | 530,00 |
| 27.10.2025 | 25,40 | 25,90 | 25,40 | 25,40 | 0,79% | 40,00 |
| 24.10.2025 | 24,50 | 25,40 | 24,50 | 25,20 | 2,02% | - |
| 23.10.2025 | 24,00 | 24,80 | 24,00 | 24,70 | 0,41% | 110,00 |
| 22.10.2025 | 24,60 | 24,90 | 24,30 | 24,60 | -1,60% | - |
| 21.10.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 6,38% | - |
| 20.10.2025 | 23,10 | 23,70 | 22,90 | 23,50 | 1,29% | 70,00 |
| 17.10.2025 | 22,40 | 23,30 | 21,90 | 23,20 | -0,43% | 370,00 |
| 16.10.2025 | 22,80 | 23,50 | 22,80 | 23,30 | 1,75% | 25,00 |
| 15.10.2025 | 22,80 | 23,30 | 22,80 | 22,90 | 1,78% | 100,00 |
| 14.10.2025 | 22,30 | 23,10 | 22,30 | 22,50 | -3,43% | 150,00 |
| 13.10.2025 | 23,60 | 23,70 | 23,30 | 23,30 | 2,19% | 38,00 |
| 10.10.2025 | 25,20 | 25,20 | 22,80 | 22,80 | -9,88% | 300,00 |
| 09.10.2025 | 26,00 | 26,20 | 25,30 | 25,30 | 3,69% | 1.338,00 |
| 08.10.2025 | 23,60 | 25,00 | 23,60 | 24,40 | 2,95% | 1.599,00 |
| 07.10.2025 | 24,20 | 24,20 | 23,60 | 23,70 | -2,07% | - |
| 06.10.2025 | 24,00 | 24,40 | 24,00 | 24,20 | 0,41% | 200,00 |
| 03.10.2025 | 24,40 | 24,50 | 24,10 | 24,10 | -1,63% | 200,00 |
| 02.10.2025 | 24,80 | 25,00 | 24,40 | 24,50 | 1,24% | 20,00 |
| 01.10.2025 | 23,50 | 24,20 | 23,50 | 24,20 | 1,68% | 50,00 |
| 30.09.2025 | 23,80 | 24,70 | 23,80 | 23,80 | 2,59% | 280,00 |
| 29.09.2025 | 22,90 | 23,80 | 22,90 | 23,20 | 4,50% | 370,00 |
| 26.09.2025 | 22,70 | 22,70 | 21,80 | 22,20 | -5,13% | 380,00 |
| 25.09.2025 | 23,00 | 23,40 | 22,50 | 23,40 | 4,93% | 70,00 |
| 24.09.2025 | 22,10 | 22,50 | 22,10 | 22,30 | 2,76% | - |
| 23.09.2025 | 21,60 | 22,40 | 21,60 | 21,70 | -3,98% | 300,00 |
| 22.09.2025 | 22,60 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 19.09.2025 | 22,70 | 23,50 | 22,70 | 23,00 | 0,44% | 200,00 |
| 18.09.2025 | 22,70 | 22,90 | 22,10 | 22,90 | -2,97% | 520,00 |
| 17.09.2025 | 23,40 | 23,60 | 23,20 | 23,60 | 2,61% | - |
| 16.09.2025 | 23,10 | 23,10 | 22,60 | 23,00 | 0,44% | 100,00 |
| 15.09.2025 | 22,70 | 23,30 | 22,60 | 22,90 | 5,53% | 50,00 |
| 12.09.2025 | 21,40 | 22,30 | 21,40 | 21,70 | 1,88% | - |
| 11.09.2025 | 21,15 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 10.09.2025 | 21,40 | 21,70 | 20,90 | 21,10 | 5,11% | 2.270,00 |
| 09.09.2025 | 19,60 | 20,10 | 19,40 | 20,08 | 5,24% | 80,00 |
| 08.09.2025 | 19,10 | 19,23 | 18,85 | 19,08 | 0,13% | - |
| 05.09.2025 | 19,10 | 19,35 | 18,75 | 19,05 | -0,78% | 200,00 |
| 04.09.2025 | 18,90 | 19,40 | 18,90 | 19,20 | 1,05% | 307,00 |
| 03.09.2025 | 19,20 | 19,20 | 18,75 | 19,00 | -0,78% | - |
| 02.09.2025 | 19,45 | 19,45 | 18,95 | 19,15 | -2,54% | - |
| 01.09.2025 | 19,55 | 19,65 | 19,55 | 19,65 | -0,51% | - |
| 29.08.2025 | 19,70 | 20,00 | 19,65 | 19,75 | 3,67% | 340,00 |
| 28.08.2025 | 18,60 | 19,15 | 18,60 | 19,05 | -0,78% | 200,00 |
| 27.08.2025 | 19,35 | 19,50 | 19,10 | 19,20 | -0,78% | 700,00 |
| 26.08.2025 | 19,70 | 19,70 | 19,30 | 19,35 | -2,76% | - |
| 25.08.2025 | 20,30 | 20,30 | 19,90 | 19,90 | -1,97% | - |
| 22.08.2025 | 20,30 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 21.08.2025 | 21,50 | 21,50 | 20,20 | 20,40 | -5,12% | 70,00 |
| 20.08.2025 | 21,20 | 22,10 | 21,10 | 21,50 | 0,47% | 240,00 |
| 19.08.2025 | 21,40 | 21,70 | 21,40 | 21,40 | -0,93% | 130,00 |
| 18.08.2025 | 21,20 | 21,70 | 21,20 | 21,60 | 1,89% | 265,00 |
| 15.08.2025 | 20,30 | 21,20 | 20,30 | 21,20 | 3,92% | - |
| 14.08.2025 | 20,30 | 20,50 | 20,30 | 20,40 | -0,97% | 500,00 |
| 13.08.2025 | 20,00 | 20,70 | 20,00 | 20,60 | 5,91% | - |
| 12.08.2025 | 19,05 | 19,50 | 18,80 | 19,45 | -1,77% | 1.910,00 |
| 11.08.2025 | 19,85 | 19,90 | 19,75 | 19,80 | 1,80% | - |
| 08.08.2025 | 19,55 | 19,55 | 19,25 | 19,45 | -0,77% | 530,00 |
| 07.08.2025 | 19,80 | 19,80 | 19,45 | 19,60 | -1,51% | - |
| 06.08.2025 | 20,20 | 20,20 | 19,70 | 19,90 | 1,02% | - |
| 05.08.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 2,34% | 75,00 |
| 04.08.2025 | 19,00 | 19,55 | 19,00 | 19,25 | 2,39% | 130,00 |
| 01.08.2025 | 19,40 | 19,40 | 18,65 | 18,80 | -5,29% | 114,00 |
| 31.07.2025 | 20,00 | 20,00 | 19,70 | 19,85 | 2,32% | 130,00 |
| 30.07.2025 | 19,50 | 19,65 | 19,15 | 19,40 | 0,52% | 105,00 |
| 29.07.2025 | 19,30 | 19,65 | 19,30 | 19,30 | -1,28% | - |
| 28.07.2025 | 19,55 | 20,10 | 19,45 | 19,55 | -1,01% | 50,00 |
| 25.07.2025 | 19,80 | 20,10 | 19,65 | 19,75 | -2,23% | 320,00 |
| 24.07.2025 | 20,70 | 20,70 | 19,95 | 20,20 | -4,27% | 330,00 |
| 23.07.2025 | 21,10 | 21,50 | 21,10 | 21,10 | 0,96% | 150,00 |
| 22.07.2025 | 21,00 | 21,00 | 20,60 | 20,90 | -1,88% | 384,00 |
| 21.07.2025 | 21,70 | 22,20 | 21,20 | 21,30 | -1,39% | 3.256,00 |
| 18.07.2025 | 21,40 | 22,00 | 21,40 | 21,60 | 2,37% | 1.035,00 |
| 17.07.2025 | 20,60 | 21,30 | 20,60 | 21,10 | 1,93% | 184,00 |
| 16.07.2025 | 20,30 | 20,80 | 20,30 | 20,70 | 0,49% | 495,00 |
| 15.07.2025 | 19,30 | 20,60 | 19,30 | 20,60 | 8,42% | - |
| 14.07.2025 | 18,20 | 19,15 | 18,20 | 19,00 | 4,11% | - |
| 11.07.2025 | 18,60 | 18,60 | 18,20 | 18,25 | -1,62% | - |
| 10.07.2025 | 18,75 | 18,75 | 18,25 | 18,55 | 0,54% | 100,00 |