18,900€
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 19,95 | 19,95 | 18,80 | 18,95 | 0,26% | - |
| 22.10.2024 | 18,50 | 19,30 | 18,50 | 18,90 | 1,61% | 540,00 |
| 21.10.2024 | 18,50 | 18,60 | 18,20 | 18,60 | 0,54% | 3.069,00 |
| 18.10.2024 | 18,70 | 19,40 | 18,50 | 18,50 | 5,71% | 1.242,00 |
| 17.10.2024 | 18,60 | 18,60 | 17,50 | 17,50 | -7,41% | 370,00 |
| 16.10.2024 | 18,80 | 19,00 | 18,50 | 18,90 | 1,61% | - |
| 15.10.2024 | 19,00 | 19,00 | 17,70 | 18,60 | -6,53% | 1.786,00 |
| 14.10.2024 | 19,80 | 20,60 | 19,80 | 19,90 | -4,33% | 265,00 |
| 11.10.2024 | 20,00 | 20,80 | 20,00 | 20,80 | 1,96% | 2.800,00 |
| 10.10.2024 | 20,20 | 20,80 | 20,00 | 20,40 | -2,86% | 687,00 |
| 09.10.2024 | 20,00 | 21,20 | 20,00 | 21,00 | 0,96% | - |
| 08.10.2024 | 21,00 | 21,00 | 19,40 | 20,80 | -14,05% | 2.460,00 |
| 07.10.2024 | 25,00 | 25,40 | 22,60 | 24,20 | -3,20% | 1.213,00 |
| 04.10.2024 | 24,40 | 25,20 | 23,80 | 25,00 | 1,63% | 384,00 |
| 03.10.2024 | 25,80 | 26,60 | 24,00 | 24,60 | -8,21% | 775,00 |
| 02.10.2024 | 26,60 | 27,80 | 26,00 | 26,80 | 10,74% | 4.593,00 |
| 01.10.2024 | 21,20 | 24,20 | 21,20 | 24,20 | 15,24% | 111,00 |
| 30.09.2024 | 22,20 | 23,00 | 20,60 | 21,00 | 2,94% | 176,00 |
| 27.09.2024 | 19,00 | 20,60 | 19,00 | 20,40 | 8,51% | 1.455,00 |
| 26.09.2024 | 16,90 | 18,80 | 16,90 | 18,80 | 15,34% | 1.006,00 |
| 25.09.2024 | 15,50 | 16,30 | 15,50 | 16,30 | -1,21% | 2.000,00 |
| 24.09.2024 | 14,80 | 16,50 | 14,80 | 16,50 | 16,20% | 30,00 |
| 23.09.2024 | 14,00 | 14,50 | 14,00 | 14,20 | 0,71% | - |
| 20.09.2024 | 14,00 | 14,30 | 14,00 | 14,10 | 0,71% | - |
| 19.09.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 5,26% | 35,00 |
| 18.09.2024 | 13,40 | 13,40 | 13,20 | 13,30 | -2,21% | - |
| 17.09.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 3,82% | - |
| 16.09.2024 | 13,10 | 13,10 | 12,80 | 13,10 | -1,50% | - |
| 13.09.2024 | 13,60 | 13,60 | 13,20 | 13,30 | -3,62% | - |
| 12.09.2024 | 14,10 | 14,10 | 13,70 | 13,80 | -2,13% | - |
| 11.09.2024 | 13,50 | 14,20 | 13,50 | 14,10 | 4,44% | - |
| 10.09.2024 | 13,40 | 13,60 | 13,40 | 13,50 | -0,74% | - |
| 09.09.2024 | 13,40 | 13,60 | 13,20 | 13,60 | 0,00% | - |
| 06.09.2024 | 13,50 | 13,60 | 13,30 | 13,60 | -1,45% | - |
| 05.09.2024 | 13,40 | 14,00 | 13,40 | 13,80 | 2,99% | - |
| 04.09.2024 | 13,30 | 13,60 | 13,30 | 13,40 | 2,29% | - |
| 03.09.2024 | 12,80 | 13,30 | 12,80 | 13,10 | 3,15% | - |
| 02.09.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | - |
| 30.08.2024 | 13,30 | 13,30 | 12,80 | 12,90 | 1,57% | - |
| 29.08.2024 | 12,20 | 12,80 | 12,20 | 12,70 | 4,10% | - |
| 28.08.2024 | 12,40 | 12,70 | 12,20 | 12,20 | -4,69% | - |
| 27.08.2024 | 12,50 | 13,10 | 12,50 | 12,80 | 0,79% | 35,00 |
| 26.08.2024 | 13,00 | 13,00 | 12,50 | 12,70 | -3,79% | - |
| 23.08.2024 | 11,70 | 13,20 | 11,60 | 13,20 | 13,79% | 325,00 |
| 22.08.2024 | 12,00 | 12,30 | 11,50 | 11,60 | -7,20% | - |
| 21.08.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 0,81% | - |
| 20.08.2024 | 12,30 | 12,50 | 12,30 | 12,40 | -3,13% | - |
| 19.08.2024 | 12,30 | 13,00 | 12,30 | 12,80 | 3,23% | 500,00 |
| 16.08.2024 | 12,00 | 12,50 | 12,00 | 12,40 | 2,48% | - |
| 15.08.2024 | 11,80 | 12,20 | 11,80 | 12,10 | 2,54% | 70,00 |
| 14.08.2024 | 12,20 | 12,50 | 11,80 | 11,80 | -6,35% | 1.195,00 |
| 13.08.2024 | 12,20 | 12,80 | 12,20 | 12,60 | 2,44% | - |
| 12.08.2024 | 12,10 | 12,30 | 12,10 | 12,30 | -2,38% | - |
| 09.08.2024 | 13,10 | 13,10 | 12,50 | 12,60 | -4,55% | - |
| 08.08.2024 | 13,40 | 13,40 | 13,10 | 13,20 | -2,94% | - |
| 07.08.2024 | 14,20 | 14,20 | 13,60 | 13,60 | -4,23% | - |
| 06.08.2024 | 14,30 | 14,30 | 14,00 | 14,20 | -2,07% | 84,00 |
| 05.08.2024 | 14,10 | 14,60 | 13,70 | 14,50 | 5,07% | 48,00 |
| 02.08.2024 | 13,90 | 14,00 | 13,80 | 13,80 | -1,43% | - |
| 01.08.2024 | 14,00 | 14,10 | 13,90 | 14,00 | 0,72% | - |
| 31.07.2024 | 14,00 | 14,30 | 13,90 | 13,90 | 1,46% | - |
| 30.07.2024 | 13,70 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 29.07.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 2,21% | - |
| 26.07.2024 | 13,30 | 13,90 | 13,30 | 13,60 | 1,49% | - |
| 25.07.2024 | 13,10 | 13,60 | 13,10 | 13,40 | 0,75% | - |
| 24.07.2024 | 13,30 | 13,70 | 13,30 | 13,30 | -2,21% | - |
| 23.07.2024 | 13,70 | 13,70 | 13,50 | 13,60 | -2,86% | - |
| 22.07.2024 | 13,60 | 14,10 | 13,60 | 14,00 | 2,19% | - |
| 19.07.2024 | 14,10 | 14,10 | 13,70 | 13,70 | -3,52% | - |
| 18.07.2024 | 14,20 | 14,50 | 14,20 | 14,20 | 0,00% | - |
| 17.07.2024 | 14,60 | 14,60 | 14,10 | 14,20 | -3,40% | - |
| 16.07.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | 100,00 |
| 15.07.2024 | 14,40 | 14,50 | 14,40 | 14,40 | -5,26% | - |
| 12.07.2024 | 15,90 | 16,00 | 15,10 | 15,20 | -5,59% | 280,00 |
| 11.07.2024 | 15,50 | 16,10 | 15,50 | 16,10 | 3,21% | - |
| 10.07.2024 | 15,30 | 15,60 | 15,30 | 15,60 | -1,27% | - |
| 09.07.2024 | 15,00 | 15,80 | 15,00 | 15,80 | 4,64% | - |
| 08.07.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 2,72% | - |
| 05.07.2024 | 14,70 | 14,70 | 14,20 | 14,70 | 1,38% | - |
| 04.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 03.07.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 3,52% | - |
| 02.07.2024 | 14,20 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 01.07.2024 | 14,20 | 14,60 | 14,20 | 14,20 | -0,70% | - |
| 28.06.2024 | 15,00 | 15,00 | 14,30 | 14,30 | -3,38% | 500,00 |
| 27.06.2024 | 15,10 | 15,10 | 14,70 | 14,80 | -3,27% | - |
| 26.06.2024 | 15,60 | 15,80 | 15,30 | 15,30 | -4,38% | 27,00 |
| 25.06.2024 | 15,60 | 16,10 | 15,60 | 16,00 | -3,03% | - |
| 24.06.2024 | 16,20 | 16,70 | 16,20 | 16,50 | -1,79% | 100,00 |
| 21.06.2024 | 16,40 | 16,80 | 16,00 | 16,80 | 6,33% | 165,00 |
| 20.06.2024 | 16,30 | 16,40 | 15,80 | 15,80 | -11,73% | 341,00 |
| 19.06.2024 | 16,00 | 18,00 | 16,00 | 17,90 | 19,33% | 15.377,00 |
| 18.06.2024 | 14,50 | 15,20 | 14,50 | 15,00 | 3,45% | - |
| 17.06.2024 | 13,60 | 14,60 | 13,60 | 14,50 | 5,84% | - |
| 14.06.2024 | 14,20 | 14,30 | 13,60 | 13,70 | -4,20% | 1.300,00 |
| 13.06.2024 | 13,30 | 14,70 | 13,30 | 14,30 | 8,33% | 10,00 |
| 12.06.2024 | 12,90 | 13,30 | 12,90 | 13,20 | 2,33% | - |
| 11.06.2024 | 13,00 | 13,10 | 12,80 | 12,90 | -1,53% | 300,00 |
| 10.06.2024 | 12,80 | 13,10 | 12,80 | 13,10 | 1,55% | - |
| 07.06.2024 | 13,50 | 13,50 | 12,70 | 12,90 | -4,44% | - |
| 06.06.2024 | 13,80 | 13,80 | 13,50 | 13,50 | -3,57% | - |