19,225€
-0,26%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,43 | 19,53 | 19,05 | 19,23 | -0,26% | 1,00 |
| 02.09.2025 | 19,65 | 19,70 | 19,03 | 19,28 | -3,38% | 115,00 |
| 01.09.2025 | 19,83 | 20,03 | 19,60 | 19,95 | 0,25% | 1.576,00 |
| 29.08.2025 | 20,10 | 20,20 | 19,65 | 19,90 | 3,78% | 3.772,00 |
| 28.08.2025 | 18,83 | 19,33 | 18,83 | 19,18 | -0,65% | 140,00 |
| 27.08.2025 | 19,50 | 19,50 | 19,03 | 19,30 | -1,15% | 893,00 |
| 26.08.2025 | 19,70 | 19,98 | 19,40 | 19,53 | -2,25% | 807,00 |
| 25.08.2025 | 20,55 | 20,60 | 19,90 | 19,98 | -2,08% | 597,00 |
| 22.08.2025 | 20,55 | 20,70 | 20,20 | 20,40 | -0,49% | 323,00 |
| 21.08.2025 | 21,70 | 21,85 | 20,15 | 20,50 | -5,09% | 1.330,00 |
| 20.08.2025 | 21,40 | 22,20 | 21,20 | 21,60 | 0,47% | 1.439,00 |
| 19.08.2025 | 21,70 | 21,90 | 21,20 | 21,50 | -0,92% | 5.080,00 |
| 18.08.2025 | 21,20 | 21,90 | 21,20 | 21,70 | 2,36% | 627,00 |
| 15.08.2025 | 20,65 | 21,40 | 20,65 | 21,20 | 3,41% | 2.007,00 |
| 14.08.2025 | 20,65 | 20,75 | 20,10 | 20,50 | -1,44% | 775,00 |
| 13.08.2025 | 20,15 | 21,00 | 20,15 | 20,80 | 6,39% | 2.046,00 |
| 12.08.2025 | 19,35 | 19,63 | 18,68 | 19,55 | -1,76% | 145,00 |
| 11.08.2025 | 20,10 | 20,30 | 19,75 | 19,90 | 1,92% | 466,00 |
| 08.08.2025 | 19,53 | 19,63 | 19,10 | 19,53 | -1,01% | 2.307,00 |
| 07.08.2025 | 20,05 | 20,05 | 19,45 | 19,73 | -1,37% | 845,00 |
| 06.08.2025 | 20,40 | 20,60 | 19,78 | 20,00 | 1,14% | 565,00 |
| 05.08.2025 | 19,90 | 20,20 | 19,78 | 19,78 | 2,06% | 277,00 |
| 04.08.2025 | 19,30 | 19,58 | 19,25 | 19,38 | 2,38% | 747,00 |
| 01.08.2025 | 19,63 | 19,65 | 18,63 | 18,93 | -5,38% | 2.964,00 |
| 31.07.2025 | 20,08 | 20,20 | 19,63 | 20,00 | 2,70% | 1.264,00 |
| 30.07.2025 | 19,75 | 19,98 | 19,10 | 19,48 | 0,39% | 677,00 |
| 29.07.2025 | 19,58 | 19,85 | 19,38 | 19,40 | -1,52% | 119,00 |
| 28.07.2025 | 19,85 | 20,10 | 19,50 | 19,70 | -0,88% | 989,00 |
| 25.07.2025 | 20,03 | 20,10 | 19,63 | 19,88 | -2,09% | 1.381,00 |
| 24.07.2025 | 21,20 | 21,20 | 19,98 | 20,30 | -4,25% | 2.303,00 |
| 23.07.2025 | 21,35 | 21,65 | 21,15 | 21,20 | 0,47% | 11.481,00 |
| 22.07.2025 | 21,05 | 21,10 | 20,45 | 21,10 | -0,94% | 6.708,00 |
| 21.07.2025 | 21,70 | 22,20 | 21,20 | 21,30 | -1,84% | 4.573,00 |
| 18.07.2025 | 22,00 | 22,20 | 21,60 | 21,70 | 2,36% | 2.799,00 |
| 17.07.2025 | 20,95 | 21,50 | 20,90 | 21,20 | 1,44% | 11.536,00 |
| 16.07.2025 | 20,55 | 20,90 | 20,20 | 20,90 | 0,97% | 6.745,00 |
| 15.07.2025 | 19,90 | 20,80 | 19,80 | 20,70 | 8,09% | 3.099,00 |
| 14.07.2025 | 18,48 | 19,35 | 18,45 | 19,15 | 4,22% | 631,00 |
| 11.07.2025 | 18,85 | 18,95 | 18,25 | 18,38 | -1,47% | 355,00 |
| 10.07.2025 | 18,50 | 18,75 | 18,20 | 18,65 | 0,54% | 376,00 |
| 09.07.2025 | 19,03 | 19,08 | 18,43 | 18,55 | -3,64% | 432,00 |
| 08.07.2025 | 19,33 | 19,58 | 19,15 | 19,25 | 0,39% | 926,00 |
| 07.07.2025 | 18,60 | 19,28 | 18,58 | 19,18 | 3,37% | 607,00 |
| 04.07.2025 | 18,50 | 18,80 | 18,45 | 18,55 | 5,25% | 1.165,00 |
| 03.07.2025 | 17,48 | 17,90 | 17,25 | 17,63 | -0,14% | 1.208,00 |
| 02.07.2025 | 18,15 | 18,18 | 17,45 | 17,65 | -2,49% | - |
| 01.07.2025 | 18,18 | 18,45 | 17,90 | 18,10 | -0,55% | 751,00 |
| 30.06.2025 | 18,30 | 18,30 | 17,83 | 18,20 | -0,82% | - |
| 27.06.2025 | 17,95 | 18,35 | 17,90 | 18,35 | 3,38% | 1.412,00 |
| 26.06.2025 | 17,95 | 17,95 | 17,60 | 17,75 | -0,56% | 779,00 |
| 25.06.2025 | 17,85 | 18,35 | 17,70 | 17,85 | 0,28% | 1.705,00 |
| 24.06.2025 | 17,53 | 17,95 | 17,30 | 17,80 | 3,19% | 1.984,00 |
| 23.06.2025 | 17,18 | 17,35 | 17,10 | 17,25 | 0,58% | 252,00 |
| 20.06.2025 | 17,23 | 17,53 | 17,10 | 17,15 | 0,88% | 125,00 |
| 19.06.2025 | 17,23 | 17,23 | 16,80 | 17,00 | -3,41% | 6.572,00 |
| 18.06.2025 | 17,93 | 17,95 | 17,45 | 17,60 | -2,09% | 2.023,00 |
| 17.06.2025 | 18,25 | 18,25 | 17,90 | 17,98 | -1,51% | 337,00 |
| 16.06.2025 | 18,40 | 18,45 | 18,05 | 18,25 | 5,49% | 512,00 |
| 13.06.2025 | 17,70 | 17,85 | 17,25 | 17,30 | -3,62% | 10.441,00 |
| 12.06.2025 | 18,18 | 18,38 | 17,83 | 17,95 | -2,05% | 5.417,00 |
| 11.06.2025 | 18,65 | 18,88 | 18,10 | 18,33 | 7,79% | 14.448,00 |
| 10.06.2025 | 16,93 | 17,05 | 16,75 | 17,00 | -0,29% | 55,00 |
| 09.06.2025 | 16,50 | 17,10 | 16,50 | 17,05 | 3,65% | 417,00 |
| 06.06.2025 | 16,13 | 16,45 | 15,98 | 16,45 | 2,02% | 3.694,00 |
| 05.06.2025 | 16,00 | 16,35 | 15,90 | 16,13 | 0,47% | 1.265,00 |
| 04.06.2025 | 15,90 | 16,25 | 15,83 | 16,05 | 1,42% | 4.792,00 |
| 03.06.2025 | 16,05 | 16,13 | 15,65 | 15,83 | -2,01% | 529,00 |
| 02.06.2025 | 15,90 | 16,15 | 15,75 | 16,15 | 0,31% | 550,00 |
| 30.05.2025 | 16,48 | 16,58 | 15,83 | 16,10 | -4,17% | 147,00 |
| 29.05.2025 | 17,33 | 17,53 | 16,70 | 16,80 | -0,88% | 195,00 |
| 28.05.2025 | 16,80 | 17,20 | 16,80 | 16,95 | -0,88% | 1.056,00 |
| 27.05.2025 | 16,60 | 17,35 | 16,43 | 17,10 | 2,86% | 4.352,00 |
| 26.05.2025 | 16,70 | 16,95 | 16,55 | 16,63 | -0,15% | 621,00 |
| 23.05.2025 | 16,28 | 16,70 | 16,00 | 16,65 | 2,46% | 8.970,00 |
| 22.05.2025 | 16,08 | 16,30 | 15,65 | 16,25 | 0,93% | 1.530,00 |
| 21.05.2025 | 16,68 | 16,73 | 15,40 | 16,10 | 0,00% | 2.584,00 |
| 20.05.2025 | 16,00 | 17,10 | 15,78 | 16,10 | 0,47% | 3.231,00 |
| 19.05.2025 | 16,58 | 16,58 | 15,90 | 16,03 | -5,46% | 6.876,00 |
| 16.05.2025 | 16,50 | 17,15 | 16,28 | 16,95 | 6,77% | 260,00 |
| 15.05.2025 | 16,13 | 16,15 | 15,68 | 15,88 | -2,61% | 157,00 |
| 14.05.2025 | 16,00 | 16,58 | 16,00 | 16,30 | -1,06% | 235,00 |
| 13.05.2025 | 16,88 | 17,00 | 16,20 | 16,48 | -3,09% | 2.346,00 |
| 12.05.2025 | 16,03 | 17,20 | 16,03 | 17,00 | 9,32% | 531,00 |
| 09.05.2025 | 15,55 | 16,05 | 15,50 | 15,55 | -2,51% | 4,00 |
| 08.05.2025 | 15,95 | 16,05 | 15,45 | 15,95 | 2,24% | 1.269,00 |
| 07.05.2025 | 15,98 | 16,03 | 15,43 | 15,60 | -2,80% | 1.353,00 |
| 06.05.2025 | 16,08 | 16,50 | 15,95 | 16,05 | -0,47% | 114,00 |
| 05.05.2025 | 15,93 | 16,30 | 15,70 | 16,13 | 0,62% | 301,00 |
| 02.05.2025 | 16,08 | 16,25 | 15,78 | 16,03 | 3,72% | 1.253,00 |
| 30.04.2025 | 15,28 | 15,50 | 15,18 | 15,45 | 0,16% | 102,00 |
| 29.04.2025 | 15,20 | 15,55 | 15,08 | 15,43 | 2,32% | 616,00 |
| 28.04.2025 | 15,25 | 15,35 | 15,00 | 15,08 | -1,31% | 807,00 |
| 25.04.2025 | 15,73 | 15,75 | 14,95 | 15,28 | -1,61% | 802,00 |
| 24.04.2025 | 15,05 | 15,60 | 14,78 | 15,53 | 2,14% | 5.573,00 |
| 23.04.2025 | 15,38 | 15,58 | 14,85 | 15,20 | 3,93% | 2.127,00 |
| 22.04.2025 | 14,53 | 14,95 | 14,40 | 14,63 | 2,81% | 287,00 |
| 17.04.2025 | 14,70 | 14,75 | 14,23 | 14,23 | 0,00% | 240,00 |
| 16.04.2025 | 14,28 | 14,60 | 13,93 | 14,23 | -4,69% | 874,00 |
| 15.04.2025 | 14,98 | 15,10 | 14,70 | 14,93 | -0,50% | 638,00 |
| 14.04.2025 | 15,05 | 15,45 | 14,93 | 15,00 | 2,21% | 418,00 |