28,750€
-2,21%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 28,60 | 29,40 | 28,30 | 28,70 | -2,38% | 40,00 |
| 29.01.2026 | 29,40 | 29,50 | 28,70 | 29,40 | -1,34% | - |
| 28.01.2026 | 30,00 | 30,60 | 29,50 | 29,80 | 4,20% | 50,00 |
| 27.01.2026 | 29,30 | 29,30 | 28,60 | 28,60 | 2,14% | - |
| 26.01.2026 | 28,00 | 28,40 | 27,50 | 28,00 | 0,00% | 2.385,00 |
| 23.01.2026 | 28,20 | 28,20 | 27,90 | 28,00 | -1,06% | - |
| 22.01.2026 | 28,00 | 28,60 | 28,00 | 28,30 | 4,04% | 20,00 |
| 21.01.2026 | 27,10 | 27,50 | 26,80 | 27,20 | 5,84% | - |
| 20.01.2026 | 26,50 | 26,50 | 25,70 | 25,70 | -2,65% | 469,00 |
| 19.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 16.01.2026 | 28,30 | 28,30 | 27,50 | 27,80 | -2,11% | 100,00 |
| 15.01.2026 | 27,90 | 28,80 | 27,90 | 28,40 | 0,00% | 55,00 |
| 14.01.2026 | 28,10 | 28,40 | 28,10 | 28,40 | 5,58% | - |
| 13.01.2026 | 26,60 | 27,20 | 26,60 | 26,90 | -1,10% | - |
| 12.01.2026 | 25,60 | 27,50 | 25,60 | 27,20 | 9,24% | 50,00 |
| 09.01.2026 | 24,30 | 25,00 | 24,30 | 24,90 | 1,63% | - |
| 08.01.2026 | 23,40 | 24,60 | 23,40 | 24,50 | 6,99% | 242,00 |
| 07.01.2026 | 22,60 | 23,20 | 22,60 | 22,90 | -1,29% | 70,00 |
| 06.01.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 05.01.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 3,57% | - |
| 02.01.2026 | 21,20 | 22,40 | 21,20 | 22,40 | 8,74% | 20,00 |
| 30.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 29.12.2025 | 20,90 | 20,90 | 20,60 | 20,80 | -0,95% | 70,00 |
| 23.12.2025 | 21,10 | 21,10 | 20,80 | 21,00 | -1,41% | 54,00 |
| 22.12.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 1,43% | 400,00 |
| 19.12.2025 | 20,90 | 21,20 | 20,90 | 21,00 | 0,00% | 530,00 |
| 18.12.2025 | 20,50 | 21,10 | 20,50 | 21,00 | 2,44% | - |
| 17.12.2025 | 20,80 | 21,00 | 20,50 | 20,50 | -0,49% | - |
| 16.12.2025 | 20,50 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 15.12.2025 | 20,80 | 20,90 | 20,70 | 20,80 | -0,48% | - |
| 12.12.2025 | 20,90 | 21,20 | 20,70 | 20,90 | -0,95% | 150,00 |
| 11.12.2025 | 21,10 | 21,10 | 20,90 | 21,10 | -2,31% | - |
| 10.12.2025 | 21,10 | 21,60 | 21,10 | 21,60 | -0,46% | 50,00 |
| 09.12.2025 | 21,70 | 21,70 | 21,40 | 21,70 | -2,25% | - |
| 08.12.2025 | 21,90 | 22,30 | 21,90 | 22,20 | 0,45% | - |
| 05.12.2025 | 21,90 | 22,10 | 21,90 | 22,10 | 0,45% | - |
| 04.12.2025 | 22,00 | 22,10 | 22,00 | 22,00 | 2,33% | - |
| 03.12.2025 | 21,40 | 21,70 | 21,40 | 21,50 | -2,71% | - |
| 02.12.2025 | 22,20 | 22,30 | 22,00 | 22,10 | -3,07% | 272,00 |
| 01.12.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | - |
| 28.11.2025 | 22,50 | 22,80 | 22,50 | 22,70 | 0,44% | - |
| 27.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 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% | - |