12,975€
1,76%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 12,93 | 13,00 | 12,75 | 12,93 | 1,37% | - |
| 02.10.2026 | 12,80 | 12,80 | 12,70 | 12,75 | -2,67% | - |
| 01.10.2026 | 13,30 | 13,35 | 13,10 | 13,10 | -0,76% | - |
| 30.09.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 1,15% | - |
| 29.09.2026 | 13,20 | 13,20 | 12,95 | 13,05 | -1,88% | 200,00 |
| 28.09.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 2,31% | 200,00 |
| 25.09.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 0,39% | - |
| 24.09.2026 | 12,95 | 13,05 | 12,90 | 12,95 | -1,52% | - |
| 23.09.2026 | 13,10 | 13,20 | 13,10 | 13,15 | -1,13% | - |
| 22.09.2026 | 13,05 | 13,40 | 13,05 | 13,30 | 0,76% | - |
| 21.09.2026 | 12,95 | 13,20 | 12,95 | 13,20 | 2,33% | - |
| 18.09.2026 | 12,60 | 13,00 | 12,60 | 12,90 | 2,79% | - |
| 17.09.2026 | 12,70 | 12,85 | 12,55 | 12,55 | -3,09% | 2.412,00 |
| 16.09.2026 | 13,05 | 13,05 | 12,95 | 12,95 | -3,00% | - |
| 15.09.2026 | 13,50 | 13,50 | 13,20 | 13,35 | -1,48% | - |
| 14.09.2026 | 13,10 | 13,70 | 13,10 | 13,55 | 1,50% | - |
| 11.09.2026 | 13,15 | 13,35 | 13,15 | 13,35 | 0,75% | - |
| 10.09.2026 | 13,20 | 13,35 | 13,20 | 13,25 | -2,93% | - |
| 09.09.2026 | 13,55 | 13,65 | 13,55 | 13,65 | -1,80% | - |
| 08.09.2026 | 13,40 | 13,95 | 13,40 | 13,90 | 5,30% | - |
| 07.09.2026 | 13,05 | 13,20 | 13,05 | 13,20 | 1,15% | - |
| 04.09.2026 | 13,25 | 13,60 | 13,05 | 13,05 | -1,88% | - |
| 03.09.2026 | 13,25 | 13,40 | 13,05 | 13,30 | 0,00% | 381,00 |
| 02.09.2026 | 13,35 | 13,35 | 13,25 | 13,30 | -2,21% | - |
| 01.09.2026 | 13,80 | 13,80 | 13,60 | 13,60 | -2,16% | - |
| 31.08.2026 | 13,90 | 14,20 | 13,90 | 13,90 | -2,80% | 6,00 |
| 28.08.2026 | 14,25 | 14,60 | 14,25 | 14,30 | 0,35% | - |
| 27.08.2026 | 13,90 | 14,35 | 13,90 | 14,25 | 3,26% | - |
| 26.08.2026 | 14,05 | 14,05 | 13,80 | 13,80 | -2,47% | - |
| 25.08.2026 | 14,05 | 14,20 | 14,05 | 14,15 | 0,35% | - |
| 24.08.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -3,42% | - |
| 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 |