14,400€
-1,37%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 14,15 | 14,70 | 14,15 | 14,60 | 2,46% | - |
| 20.08.2026 | 14,45 | 14,45 | 14,10 | 14,25 | -3,39% | 2.000,00 |
| 19.08.2026 | 14,55 | 14,80 | 14,55 | 14,75 | 0,68% | - |
| 18.08.2026 | 14,60 | 14,70 | 14,60 | 14,65 | -1,01% | 235,00 |
| 17.08.2026 | 14,95 | 14,95 | 14,75 | 14,80 | -1,33% | - |
| 14.08.2026 | 14,55 | 15,00 | 14,55 | 15,00 | 1,35% | - |
| 13.08.2026 | 14,95 | 14,95 | 14,60 | 14,80 | -2,95% | - |
| 12.08.2026 | 15,25 | 15,25 | 15,00 | 15,25 | -1,93% | - |
| 11.08.2026 | 15,65 | 15,80 | 15,55 | 15,55 | -4,89% | - |
| 10.08.2026 | 16,05 | 16,45 | 16,05 | 16,35 | 1,24% | - |
| 07.08.2026 | 15,90 | 16,15 | 15,90 | 16,15 | 0,00% | - |
| 06.08.2026 | 16,00 | 16,15 | 16,00 | 16,15 | 0,94% | - |
| 05.08.2026 | 16,30 | 16,30 | 15,95 | 16,00 | -2,44% | - |
| 04.08.2026 | 16,35 | 16,50 | 16,30 | 16,40 | -1,80% | 900,00 |
| 03.08.2026 | 16,40 | 16,80 | 16,40 | 16,70 | 1,21% | - |
| 31.07.2026 | 16,00 | 16,50 | 16,00 | 16,50 | 1,85% | - |
| 30.07.2026 | 16,50 | 16,50 | 16,05 | 16,20 | 0,62% | - |
| 29.07.2026 | 15,95 | 16,25 | 15,95 | 16,10 | 2,22% | - |
| 28.07.2026 | 15,40 | 15,80 | 15,40 | 15,75 | 0,64% | - |
| 27.07.2026 | 15,25 | 15,75 | 15,25 | 15,65 | 3,64% | - |
| 24.07.2026 | 15,10 | 15,30 | 15,10 | 15,10 | -1,31% | - |
| 23.07.2026 | 15,25 | 15,35 | 15,20 | 15,30 | -0,65% | - |
| 22.07.2026 | 15,30 | 15,45 | 15,30 | 15,40 | -3,45% | - |
| 21.07.2026 | 16,10 | 16,15 | 15,95 | 15,95 | -1,24% | - |
| 20.07.2026 | 15,80 | 16,35 | 15,80 | 16,15 | 2,54% | - |
| 17.07.2026 | 14,95 | 15,75 | 14,95 | 15,75 | -4,83% | - |
| 16.07.2026 | 16,20 | 16,55 | 16,20 | 16,55 | 4,42% | - |
| 15.07.2026 | 15,30 | 16,00 | 15,30 | 15,85 | 4,28% | - |
| 14.07.2026 | 15,00 | 15,35 | 15,00 | 15,20 | -0,98% | - |
| 13.07.2026 | 15,10 | 15,35 | 15,10 | 15,35 | -0,65% | - |
| 10.07.2026 | 15,35 | 15,75 | 15,35 | 15,45 | -0,64% | - |
| 09.07.2026 | 15,20 | 15,55 | 15,20 | 15,55 | -1,27% | 20,00 |
| 08.07.2026 | 15,25 | 16,15 | 15,25 | 15,75 | 2,61% | 500,00 |
| 07.07.2026 | 15,30 | 15,60 | 15,30 | 15,35 | -1,29% | - |
| 06.07.2026 | 15,30 | 15,70 | 15,30 | 15,55 | 2,98% | - |
| 03.07.2026 | 15,10 | 15,15 | 15,10 | 15,10 | 1,00% | - |
| 02.07.2026 | 15,05 | 15,05 | 14,80 | 14,95 | -1,97% | - |
| 01.07.2026 | 14,70 | 15,35 | 14,70 | 15,25 | 2,69% | - |
| 30.06.2026 | 14,60 | 14,85 | 14,60 | 14,85 | 1,37% | 200,00 |
| 29.06.2026 | 14,80 | 14,80 | 14,65 | 14,65 | 1,74% | - |
| 26.06.2026 | 13,85 | 14,45 | 13,85 | 14,40 | 1,77% | - |
| 25.06.2026 | 14,40 | 14,40 | 14,10 | 14,15 | -2,41% | - |
| 24.06.2026 | 14,00 | 14,65 | 14,00 | 14,50 | 3,57% | - |
| 23.06.2026 | 13,85 | 14,10 | 13,85 | 14,00 | -4,44% | 631,00 |
| 22.06.2026 | 14,60 | 14,70 | 14,45 | 14,65 | -0,68% | - |
| 19.06.2026 | 14,75 | 14,80 | 14,75 | 14,75 | -1,34% | - |
| 18.06.2026 | 14,80 | 15,00 | 14,80 | 14,95 | 0,67% | 900,00 |
| 17.06.2026 | 14,90 | 15,15 | 14,85 | 14,85 | 0,00% | 15,00 |
| 16.06.2026 | 14,80 | 14,85 | 14,80 | 14,85 | -3,26% | - |
| 15.06.2026 | 15,30 | 15,45 | 15,30 | 15,35 | -0,65% | - |
| 12.06.2026 | 15,70 | 15,75 | 15,35 | 15,45 | -2,22% | 300,00 |
| 11.06.2026 | 15,45 | 15,80 | 15,40 | 15,80 | 0,64% | - |
| 10.06.2026 | 15,40 | 16,05 | 15,40 | 15,70 | 3,29% | - |
| 09.06.2026 | 15,45 | 15,45 | 15,00 | 15,20 | -1,94% | - |
| 08.06.2026 | 15,65 | 15,65 | 15,45 | 15,50 | 2,99% | - |
| 05.06.2026 | 15,60 | 15,70 | 15,05 | 15,05 | -3,22% | 557,00 |
| 04.06.2026 | 15,05 | 15,75 | 15,05 | 15,55 | 1,63% | 170,00 |
| 03.06.2026 | 15,50 | 15,50 | 15,30 | 15,30 | -4,38% | - |
| 02.06.2026 | 16,25 | 16,25 | 16,00 | 16,00 | 1,59% | 15,00 |
| 01.06.2026 | 15,25 | 15,85 | 15,25 | 15,75 | 6,42% | - |
| 29.05.2026 | 14,80 | 14,95 | 14,80 | 14,80 | 0,34% | - |
| 28.05.2026 | 14,30 | 14,85 | 14,30 | 14,75 | -2,32% | - |
| 27.05.2026 | 14,80 | 15,10 | 14,80 | 15,10 | -0,98% | - |
| 26.05.2026 | 14,85 | 15,25 | 14,85 | 15,25 | 2,69% | - |
| 25.05.2026 | 14,85 | 14,85 | 14,80 | 14,85 | 0,68% | - |
| 22.05.2026 | 15,10 | 15,10 | 14,70 | 14,75 | -2,32% | - |
| 21.05.2026 | 14,95 | 15,15 | 14,90 | 15,10 | -3,82% | - |
| 20.05.2026 | 16,35 | 16,50 | 15,70 | 15,70 | -8,72% | 867,00 |
| 19.05.2026 | 16,75 | 17,20 | 16,00 | 17,20 | 2,38% | 100,00 |
| 18.05.2026 | 16,15 | 16,80 | 16,15 | 16,80 | 2,44% | 280,00 |
| 15.05.2026 | 16,80 | 16,80 | 16,40 | 16,40 | -6,29% | - |
| 14.05.2026 | 18,30 | 18,35 | 17,50 | 17,50 | -7,89% | 50,00 |
| 13.05.2026 | 18,15 | 19,15 | 18,15 | 19,00 | 4,68% | - |
| 12.05.2026 | 18,40 | 18,60 | 18,15 | 18,15 | -2,94% | - |
| 11.05.2026 | 18,60 | 18,90 | 18,60 | 18,70 | 0,00% | - |
| 08.05.2026 | 18,60 | 19,45 | 18,60 | 18,70 | 0,00% | 250,00 |
| 07.05.2026 | 18,70 | 19,05 | 18,60 | 18,70 | -1,58% | - |
| 06.05.2026 | 18,25 | 19,05 | 18,25 | 19,00 | 3,54% | 3.717,00 |
| 05.05.2026 | 18,15 | 18,55 | 18,15 | 18,35 | -0,81% | - |
| 04.05.2026 | 18,45 | 18,60 | 18,45 | 18,50 | -1,07% | - |
| 30.04.2026 | 18,15 | 18,70 | 18,15 | 18,70 | 2,19% | - |
| 29.04.2026 | 18,45 | 18,55 | 18,30 | 18,30 | 0,27% | 200,00 |
| 28.04.2026 | 18,10 | 18,25 | 17,95 | 18,25 | -1,08% | 300,00 |
| 27.04.2026 | 18,60 | 18,60 | 18,45 | 18,45 | -2,64% | - |
| 24.04.2026 | 18,90 | 19,05 | 18,85 | 18,95 | 0,26% | - |
| 23.04.2026 | 19,15 | 19,50 | 18,85 | 18,90 | -2,33% | - |
| 22.04.2026 | 19,40 | 19,50 | 19,35 | 19,35 | -2,76% | - |
| 21.04.2026 | 20,60 | 20,60 | 19,90 | 19,90 | -5,69% | 40,00 |
| 20.04.2026 | 20,80 | 21,20 | 20,80 | 21,10 | -0,94% | - |
| 17.04.2026 | 20,80 | 21,30 | 20,80 | 21,30 | 0,00% | - |
| 16.04.2026 | 21,00 | 21,60 | 21,00 | 21,30 | 0,95% | - |
| 15.04.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 14.04.2026 | 20,40 | 21,30 | 20,40 | 21,10 | 1,93% | - |
| 13.04.2026 | 20,00 | 20,70 | 20,00 | 20,70 | 2,99% | - |
| 10.04.2026 | 20,10 | 20,20 | 20,00 | 20,10 | -0,50% | - |
| 09.04.2026 | 20,50 | 20,50 | 19,95 | 20,20 | -2,42% | - |
| 08.04.2026 | 20,70 | 21,00 | 20,60 | 20,70 | 5,34% | 333,00 |
| 07.04.2026 | 19,70 | 19,75 | 19,45 | 19,65 | -0,76% | - |
| 02.04.2026 | 19,40 | 19,80 | 19,30 | 19,80 | 0,76% | - |
| 01.04.2026 | 19,80 | 19,80 | 19,55 | 19,65 | 1,55% | - |