17,650€
-1,94%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 14,60 | 14,65 | 14,25 | 14,60 | 3,55% | 222,00 |
| 10.04.2025 | 14,90 | 14,90 | 14,10 | 14,10 | -2,42% | 1.000,00 |
| 09.04.2025 | 14,20 | 14,45 | 13,50 | 14,45 | 7,84% | 50,00 |
| 08.04.2025 | 14,05 | 14,50 | 13,40 | 13,40 | -5,63% | - |
| 07.04.2025 | 14,10 | 15,05 | 13,55 | 14,20 | -5,96% | 1.153,00 |
| 04.04.2025 | 16,60 | 17,00 | 14,80 | 15,10 | -12,72% | 1.050,00 |
| 03.04.2025 | 17,00 | 17,30 | 16,80 | 17,30 | -2,26% | - |
| 02.04.2025 | 17,50 | 17,90 | 17,50 | 17,70 | 1,14% | 115,00 |
| 01.04.2025 | 17,40 | 17,90 | 17,20 | 17,50 | -0,57% | - |
| 31.03.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 1,15% | 355,00 |
| 28.03.2025 | 17,80 | 18,60 | 17,40 | 17,40 | -5,43% | 380,00 |
| 27.03.2025 | 18,20 | 19,00 | 18,20 | 18,40 | 3,37% | 130,00 |
| 26.03.2025 | 17,70 | 18,00 | 17,70 | 17,80 | 0,56% | - |
| 25.03.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -2,75% | - |
| 24.03.2025 | 18,20 | 18,70 | 18,00 | 18,20 | 0,55% | 1.290,00 |
| 21.03.2025 | 18,20 | 18,40 | 18,10 | 18,10 | -1,09% | 100,00 |
| 20.03.2025 | 19,10 | 19,10 | 18,30 | 18,30 | -6,15% | 100,00 |
| 19.03.2025 | 19,90 | 19,90 | 19,40 | 19,50 | -0,51% | - |
| 18.03.2025 | 19,70 | 20,60 | 19,50 | 19,60 | -2,00% | 178,00 |
| 17.03.2025 | 19,20 | 20,40 | 19,20 | 20,00 | 3,09% | 480,00 |
| 14.03.2025 | 19,70 | 19,70 | 19,40 | 19,40 | 1,57% | - |
| 13.03.2025 | 18,90 | 19,40 | 18,90 | 19,10 | -1,55% | 140,00 |
| 12.03.2025 | 19,60 | 19,60 | 19,10 | 19,40 | -5,83% | 280,00 |
| 11.03.2025 | 21,00 | 21,80 | 20,40 | 20,60 | 3,52% | 270,00 |
| 10.03.2025 | 21,60 | 21,60 | 19,90 | 19,90 | -10,36% | 620,00 |
| 07.03.2025 | 21,60 | 22,20 | 21,20 | 22,20 | 7,77% | 146,00 |
| 06.03.2025 | 20,80 | 21,40 | 20,40 | 20,60 | 0,98% | 3.067,00 |
| 05.03.2025 | 20,00 | 20,60 | 19,70 | 20,40 | 3,03% | 1.256,00 |
| 04.03.2025 | 19,60 | 20,00 | 19,30 | 19,80 | 5,32% | 2.140,00 |
| 03.03.2025 | 19,40 | 19,60 | 18,80 | 18,80 | -3,59% | 1.459,00 |
| 28.02.2025 | 19,10 | 19,70 | 19,10 | 19,50 | -2,01% | 2.609,00 |
| 27.02.2025 | 20,20 | 20,20 | 19,70 | 19,90 | -0,50% | 933,00 |
| 26.02.2025 | 21,40 | 21,40 | 20,00 | 20,00 | 0,00% | 1.610,00 |
| 25.02.2025 | 19,90 | 20,20 | 19,90 | 20,00 | 2,56% | 430,00 |
| 24.02.2025 | 21,20 | 21,40 | 19,20 | 19,50 | -9,72% | 967,00 |
| 21.02.2025 | 21,20 | 23,00 | 21,20 | 21,60 | 2,86% | 1.781,00 |
| 20.02.2025 | 19,00 | 22,80 | 19,00 | 21,00 | 8,25% | 280,00 |
| 19.02.2025 | 19,70 | 20,20 | 19,20 | 19,40 | -1,52% | 130,00 |
| 18.02.2025 | 20,00 | 21,00 | 19,10 | 19,70 | -1,01% | 734,00 |
| 17.02.2025 | 19,90 | 20,40 | 19,70 | 19,90 | -1,49% | 583,00 |
| 14.02.2025 | 19,80 | 21,20 | 19,80 | 20,20 | 6,88% | 1.858,00 |
| 13.02.2025 | 18,40 | 18,90 | 18,10 | 18,90 | 5,59% | 300,00 |
| 12.02.2025 | 17,20 | 18,00 | 17,20 | 17,90 | 5,92% | 430,00 |
| 11.02.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -4,52% | - |
| 10.02.2025 | 17,90 | 18,10 | 17,50 | 17,70 | -0,56% | - |