17,250€
-2,54%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,25 | 17,25 | 17,00 | 17,25 | -2,54% | - |
| 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% | - |
| 07.02.2025 | 17,80 | 18,20 | 17,80 | 17,80 | 2,89% | 225,00 |
| 06.02.2025 | 17,00 | 17,50 | 17,00 | 17,30 | 2,98% | - |
| 05.02.2025 | 17,00 | 17,20 | 16,70 | 16,80 | -0,59% | - |
| 04.02.2025 | 16,90 | 17,30 | 16,90 | 16,90 | 4,32% | - |
| 03.02.2025 | 15,60 | 16,40 | 15,60 | 16,20 | 0,62% | - |
| 31.01.2025 | 16,90 | 17,00 | 16,10 | 16,10 | -4,17% | 200,00 |
| 30.01.2025 | 16,00 | 17,00 | 16,00 | 16,80 | 5,00% | 220,00 |
| 29.01.2025 | 16,40 | 16,90 | 16,00 | 16,00 | -3,03% | 300,00 |
| 28.01.2025 | 16,10 | 16,50 | 16,00 | 16,50 | 2,48% | - |
| 27.01.2025 | 16,00 | 16,30 | 16,00 | 16,10 | 0,63% | 1,00 |
| 24.01.2025 | 16,00 | 16,00 | 15,50 | 16,00 | 2,56% | - |
| 23.01.2025 | 15,60 | 15,60 | 15,40 | 15,60 | 0,00% | - |
| 22.01.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -4,29% | - |
| 21.01.2025 | 16,90 | 16,90 | 16,30 | 16,30 | -2,40% | - |
| 20.01.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -1,18% | 50,00 |
| 17.01.2025 | 16,30 | 17,10 | 16,30 | 16,90 | 3,05% | 50,00 |
| 16.01.2025 | 16,30 | 16,50 | 16,30 | 16,40 | 0,61% | - |
| 15.01.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | - |
| 14.01.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 2,55% | - |
| 13.01.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 1,29% | - |
| 10.01.2025 | 15,70 | 16,00 | 15,40 | 15,50 | -3,73% | 20,00 |
| 09.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 08.01.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -2,98% | - |
| 07.01.2025 | 16,10 | 16,90 | 16,10 | 16,80 | 3,07% | - |
| 06.01.2025 | 16,30 | 16,60 | 16,20 | 16,30 | -1,21% | 100,00 |
| 03.01.2025 | 16,60 | 16,80 | 16,20 | 16,50 | -0,60% | 60,00 |
| 02.01.2025 | 16,90 | 17,20 | 16,60 | 16,60 | -6,74% | 210,00 |
| 30.12.2024 | 17,90 | 17,90 | 17,70 | 17,80 | -1,11% | 40,00 |
| 27.12.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -2,17% | 41,00 |
| 23.12.2024 | 18,00 | 18,40 | 18,00 | 18,40 | -1,60% | - |
| 20.12.2024 | 18,70 | 18,90 | 18,50 | 18,70 | -1,06% | 164,00 |
| 19.12.2024 | 18,40 | 19,00 | 18,40 | 18,90 | 1,07% | - |
| 18.12.2024 | 18,90 | 19,40 | 18,70 | 18,70 | -2,09% | 600,00 |
| 17.12.2024 | 18,70 | 19,30 | 18,70 | 19,10 | 4,37% | 2.019,00 |
| 16.12.2024 | 18,30 | 18,40 | 18,30 | 18,30 | -2,66% | 1.590,00 |
| 13.12.2024 | 19,00 | 19,00 | 18,50 | 18,80 | -2,59% | 230,00 |
| 12.12.2024 | 20,20 | 20,20 | 19,20 | 19,30 | 0,52% | 35,00 |
| 11.12.2024 | 19,00 | 19,20 | 18,90 | 19,20 | -1,54% | 700,00 |
| 10.12.2024 | 19,70 | 20,20 | 19,50 | 19,50 | 7,73% | 510,00 |
| 09.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 06.12.2024 | 18,00 | 18,20 | 18,00 | 18,10 | 0,00% | 200,00 |
| 05.12.2024 | 17,90 | 18,30 | 17,90 | 18,10 | 0,00% | - |
| 04.12.2024 | 18,10 | 18,10 | 17,90 | 18,10 | -0,55% | - |
| 03.12.2024 | 18,70 | 19,00 | 17,90 | 18,20 | -3,70% | 900,00 |
| 02.12.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 8,00% | 400,00 |
| 29.11.2024 | 17,70 | 18,00 | 17,50 | 17,50 | 2,34% | 400,00 |
| 28.11.2024 | 17,10 | 17,20 | 17,10 | 17,10 | -2,84% | - |
| 27.11.2024 | 17,50 | 18,00 | 17,50 | 17,60 | 2,92% | 100,00 |
| 26.11.2024 | 17,20 | 17,40 | 17,00 | 17,10 | -2,29% | 10,00 |
| 25.11.2024 | 17,10 | 17,50 | 17,10 | 17,50 | 0,57% | - |
| 22.11.2024 | 17,30 | 17,60 | 17,30 | 17,40 | -3,33% | 115,00 |
| 21.11.2024 | 18,10 | 18,35 | 17,65 | 18,00 | -0,55% | - |
| 20.11.2024 | 17,90 | 18,20 | 17,90 | 18,10 | 4,02% | 93,00 |
| 19.11.2024 | 17,80 | 17,80 | 17,40 | 17,40 | -2,79% | 80,00 |
| 18.11.2024 | 17,30 | 17,90 | 17,30 | 17,90 | 3,47% | 100,00 |
| 15.11.2024 | 17,60 | 17,60 | 17,10 | 17,30 | -13,07% | 120,00 |
| 14.11.2024 | 19,70 | 19,90 | 19,70 | 19,90 | -0,50% | 286,00 |
| 13.11.2024 | 19,80 | 20,60 | 19,80 | 20,00 | 1,52% | 50,00 |
| 12.11.2024 | 20,60 | 20,60 | 19,60 | 19,70 | -7,08% | 60,00 |
| 11.11.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | 279,00 |
| 08.11.2024 | 22,20 | 22,40 | 20,80 | 21,00 | -5,41% | 819,00 |