19,225€
0,39%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,45 | 19,53 | 19,18 | 19,20 | 0,26% | - |
| 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 |
| 09.07.2025 | 18,80 | 18,80 | 18,40 | 18,45 | -3,66% | 265,00 |
| 08.07.2025 | 19,20 | 19,40 | 19,15 | 19,15 | 0,00% | 265,00 |
| 07.07.2025 | 18,35 | 19,15 | 18,35 | 19,15 | 4,64% | - |
| 04.07.2025 | 18,50 | 18,50 | 18,30 | 18,30 | 4,57% | - |
| 03.07.2025 | 17,20 | 17,65 | 17,20 | 17,50 | -0,28% | 450,00 |
| 02.07.2025 | 17,55 | 17,60 | 17,40 | 17,55 | -2,50% | - |
| 01.07.2025 | 17,90 | 18,05 | 17,85 | 18,00 | -0,55% | - |
| 30.06.2025 | 18,05 | 18,10 | 17,90 | 18,10 | -0,55% | - |
| 27.06.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 3,12% | 220,00 |
| 26.06.2025 | 17,80 | 17,80 | 17,55 | 17,65 | -0,84% | - |
| 25.06.2025 | 17,60 | 18,20 | 17,60 | 17,80 | 0,28% | 530,00 |
| 24.06.2025 | 17,25 | 17,75 | 17,25 | 17,75 | 3,80% | 150,00 |
| 23.06.2025 | 16,90 | 17,15 | 16,90 | 17,10 | 0,29% | - |
| 20.06.2025 | 17,15 | 17,25 | 17,00 | 17,05 | 0,59% | - |
| 19.06.2025 | 17,05 | 17,05 | 16,95 | 16,95 | -3,42% | 300,00 |
| 18.06.2025 | 17,70 | 17,70 | 17,40 | 17,55 | -1,68% | 475,00 |
| 17.06.2025 | 17,95 | 18,10 | 17,85 | 17,85 | -1,92% | - |
| 16.06.2025 | 17,80 | 18,25 | 17,80 | 18,20 | 5,81% | 47,00 |
| 13.06.2025 | 17,45 | 17,45 | 17,20 | 17,20 | -3,37% | - |
| 12.06.2025 | 17,90 | 18,20 | 17,80 | 17,80 | -2,47% | 1.012,00 |
| 11.06.2025 | 18,55 | 18,75 | 18,20 | 18,25 | 7,99% | 1.274,00 |
| 10.06.2025 | 16,70 | 16,95 | 16,70 | 16,90 | -0,59% | - |
| 09.06.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 3,98% | 115,00 |
| 06.06.2025 | 15,95 | 16,35 | 15,95 | 16,35 | 2,19% | 660,00 |
| 05.06.2025 | 15,80 | 16,20 | 15,80 | 16,00 | 0,31% | 1.010,00 |
| 04.06.2025 | 15,70 | 16,10 | 15,70 | 15,95 | 1,27% | 70,00 |
| 03.06.2025 | 15,85 | 15,85 | 15,65 | 15,75 | -1,87% | - |
| 02.06.2025 | 15,70 | 16,05 | 15,70 | 16,05 | 0,31% | - |
| 30.05.2025 | 16,30 | 16,30 | 15,80 | 16,00 | -4,19% | - |
| 29.05.2025 | 17,00 | 17,25 | 16,65 | 16,70 | -0,89% | 100,00 |
| 28.05.2025 | 16,55 | 16,85 | 16,55 | 16,85 | -0,88% | - |
| 27.05.2025 | 16,40 | 17,15 | 16,40 | 17,00 | 3,66% | 1.350,00 |
| 26.05.2025 | 16,50 | 16,50 | 16,35 | 16,40 | -0,91% | 500,00 |
| 23.05.2025 | 16,10 | 16,65 | 16,10 | 16,55 | 2,48% | 11.055,00 |
| 22.05.2025 | 15,90 | 16,15 | 15,55 | 16,15 | 1,25% | 12,00 |
| 21.05.2025 | 16,55 | 16,55 | 15,85 | 15,95 | -0,31% | 389,00 |
| 20.05.2025 | 15,80 | 16,95 | 15,80 | 16,00 | 0,31% | 10.775,00 |
| 19.05.2025 | 16,30 | 16,30 | 15,90 | 15,95 | -5,62% | - |
| 16.05.2025 | 16,05 | 17,05 | 16,05 | 16,90 | 6,62% | 50,00 |
| 15.05.2025 | 15,85 | 15,90 | 15,65 | 15,85 | -2,16% | - |
| 14.05.2025 | 16,00 | 16,20 | 16,00 | 16,20 | -0,92% | - |
| 13.05.2025 | 16,55 | 16,60 | 16,35 | 16,35 | -2,97% | 128,00 |
| 12.05.2025 | 15,75 | 17,05 | 15,75 | 16,85 | 8,71% | 100,00 |
| 09.05.2025 | 15,60 | 15,80 | 15,45 | 15,50 | -2,52% | - |
| 08.05.2025 | 15,70 | 15,90 | 15,45 | 15,90 | 2,25% | 100,00 |
| 07.05.2025 | 15,90 | 15,90 | 15,45 | 15,55 | -2,81% | - |
| 06.05.2025 | 15,85 | 16,35 | 15,85 | 16,00 | -0,31% | - |
| 05.05.2025 | 15,70 | 16,15 | 15,70 | 16,05 | 0,63% | - |
| 02.05.2025 | 15,90 | 16,00 | 15,80 | 15,95 | 3,91% | - |
| 30.04.2025 | 15,10 | 15,35 | 15,10 | 15,35 | 0,00% | - |
| 29.04.2025 | 15,00 | 15,40 | 15,00 | 15,35 | 1,99% | - |
| 28.04.2025 | 15,05 | 15,20 | 15,00 | 15,05 | -0,99% | - |
| 25.04.2025 | 15,55 | 15,55 | 15,10 | 15,20 | -1,62% | 510,00 |
| 24.04.2025 | 14,85 | 15,65 | 14,85 | 15,45 | 1,98% | 246,00 |
| 23.04.2025 | 15,15 | 15,35 | 15,10 | 15,15 | 4,12% | 135,00 |
| 22.04.2025 | 14,35 | 14,60 | 14,35 | 14,55 | 2,46% | 200,00 |
| 17.04.2025 | 14,50 | 14,50 | 14,20 | 14,20 | 0,35% | - |
| 16.04.2025 | 14,05 | 14,20 | 14,05 | 14,15 | -4,71% | - |
| 15.04.2025 | 14,80 | 14,90 | 14,65 | 14,85 | -0,34% | - |
| 14.04.2025 | 14,85 | 15,15 | 14,85 | 14,90 | 2,05% | 170,00 |