25,700€
-1,53%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,20 | 25,45 | 24,80 | 25,40 | -2,68% | 1.375,00 |
| 19.02.2026 | 26,50 | 26,55 | 26,05 | 26,10 | -1,32% | 280,00 |
| 18.02.2026 | 26,15 | 26,55 | 26,10 | 26,45 | 1,93% | 60,00 |
| 17.02.2026 | 25,90 | 26,00 | 25,50 | 25,95 | 0,39% | 23,00 |
| 16.02.2026 | 26,00 | 26,10 | 25,85 | 25,85 | 0,98% | - |
| 13.02.2026 | 25,50 | 25,85 | 25,45 | 25,60 | 1,19% | 236,00 |
| 12.02.2026 | 27,10 | 27,10 | 25,30 | 25,30 | -5,24% | 1.732,00 |
| 11.02.2026 | 26,90 | 27,40 | 26,35 | 26,70 | 3,29% | 7.169,00 |
| 10.02.2026 | 25,95 | 26,30 | 25,55 | 25,85 | -0,39% | 705,00 |
| 09.02.2026 | 26,30 | 26,70 | 25,50 | 25,95 | 0,97% | 963,00 |
| 05.02.2026 | 26,00 | 26,70 | 25,35 | 25,70 | 3,42% | 2.664,00 |
| 04.02.2026 | 26,90 | 26,95 | 24,75 | 24,85 | -6,58% | 4.675,00 |
| 03.02.2026 | 27,40 | 27,90 | 26,40 | 26,60 | -6,83% | 2.285,00 |
| 02.02.2026 | 27,70 | 28,70 | 27,40 | 28,55 | -1,21% | 2.499,00 |
| 30.01.2026 | 29,15 | 29,60 | 28,45 | 28,90 | -1,53% | 1.989,00 |
| 29.01.2026 | 29,80 | 29,90 | 28,75 | 29,35 | -2,49% | 670,00 |
| 28.01.2026 | 30,20 | 30,50 | 29,55 | 30,10 | 3,26% | 3.851,00 |
| 27.01.2026 | 29,00 | 29,90 | 28,95 | 29,15 | 4,29% | 3.032,00 |
| 26.01.2026 | 27,30 | 28,10 | 27,30 | 27,95 | -2,27% | 17.516,00 |
| 23.01.2026 | 28,60 | 29,00 | 28,55 | 28,60 | 1,78% | 212,00 |
| 22.01.2026 | 27,90 | 28,60 | 27,85 | 28,10 | 4,66% | 1.298,00 |
| 21.01.2026 | 27,35 | 27,75 | 26,75 | 26,85 | 2,48% | 150,00 |
| 20.01.2026 | 26,60 | 26,95 | 25,95 | 26,20 | -0,76% | 748,00 |
| 19.01.2026 | 26,75 | 26,85 | 26,40 | 26,40 | -7,85% | 685,00 |
| 16.01.2026 | 28,70 | 28,70 | 28,65 | 28,65 | -0,35% | - |
| 15.01.2026 | 28,25 | 28,95 | 27,45 | 28,75 | 1,05% | 369,00 |
| 14.01.2026 | 28,10 | 28,85 | 28,05 | 28,45 | 5,18% | 2.442,00 |
| 13.01.2026 | 26,95 | 27,40 | 26,75 | 27,05 | 0,00% | 2.091,00 |
| 12.01.2026 | 26,00 | 27,05 | 25,65 | 27,05 | 15,35% | 1.603,00 |
| 08.01.2026 | 23,20 | 23,65 | 23,20 | 23,45 | 1,30% | - |
| 07.01.2026 | 22,90 | 23,30 | 22,70 | 23,15 | -1,07% | - |
| 06.01.2026 | 23,30 | 23,50 | 22,90 | 23,40 | 2,63% | 312,00 |
| 05.01.2026 | 23,05 | 23,50 | 22,80 | 22,80 | 1,11% | - |
| 02.01.2026 | 21,45 | 22,60 | 21,45 | 22,55 | 7,89% | 206,00 |
| 30.12.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 0,72% | 215,00 |
| 29.12.2025 | 20,90 | 21,40 | 20,55 | 20,75 | -2,12% | 221,00 |
| 23.12.2025 | 21,60 | 21,60 | 20,70 | 21,20 | -0,47% | 2.280,00 |
| 22.12.2025 | 21,00 | 21,35 | 21,00 | 21,30 | 0,47% | 2.077,00 |
| 19.12.2025 | 21,20 | 21,30 | 20,90 | 21,20 | 2,17% | 682,00 |
| 18.12.2025 | 20,80 | 20,80 | 20,75 | 20,75 | -0,48% | - |
| 17.12.2025 | 21,05 | 21,05 | 20,80 | 20,85 | 0,48% | - |
| 16.12.2025 | 20,70 | 20,75 | 20,65 | 20,75 | -1,19% | - |
| 15.12.2025 | 21,00 | 21,15 | 20,70 | 21,00 | 0,00% | 1.225,00 |
| 12.12.2025 | 21,45 | 21,45 | 20,85 | 21,00 | -1,87% | - |
| 11.12.2025 | 21,45 | 21,45 | 21,40 | 21,40 | -1,38% | - |
| 10.12.2025 | 21,80 | 21,80 | 21,40 | 21,70 | 0,70% | 1.615,00 |
| 09.12.2025 | 21,75 | 21,75 | 21,45 | 21,55 | -3,58% | 554,00 |
| 08.12.2025 | 22,20 | 22,45 | 22,20 | 22,35 | 1,36% | 167,00 |
| 04.12.2025 | 22,20 | 22,35 | 22,05 | 22,05 | 2,32% | - |
| 03.12.2025 | 21,75 | 21,90 | 21,50 | 21,55 | -2,93% | 624,00 |
| 02.12.2025 | 22,45 | 22,55 | 22,00 | 22,20 | -2,63% | - |
| 01.12.2025 | 22,85 | 23,10 | 22,65 | 22,80 | -0,22% | 608,00 |
| 28.11.2025 | 22,75 | 23,10 | 22,70 | 22,85 | -0,22% | 160,00 |
| 27.11.2025 | 22,90 | 22,90 | 22,60 | 22,90 | -0,65% | 126,00 |
| 26.11.2025 | 22,50 | 23,15 | 22,40 | 23,05 | -2,12% | 70,00 |
| 25.11.2025 | 23,60 | 23,70 | 23,35 | 23,55 | 3,52% | - |
| 24.11.2025 | 22,65 | 23,00 | 22,50 | 22,75 | 8,33% | 5.709,00 |
| 21.11.2025 | 20,60 | 21,60 | 20,50 | 21,00 | -4,98% | 6.460,00 |
| 19.11.2025 | 22,00 | 22,60 | 21,85 | 22,10 | -1,12% | 910,00 |
| 18.11.2025 | 22,25 | 22,35 | 22,20 | 22,35 | -1,76% | - |
| 17.11.2025 | 22,85 | 23,15 | 22,35 | 22,75 | 0,44% | 530,00 |
| 14.11.2025 | 23,00 | 23,25 | 22,20 | 22,65 | 1,80% | 4.478,00 |
| 13.11.2025 | 23,45 | 25,15 | 21,70 | 22,25 | -4,71% | 3.294,00 |
| 12.11.2025 | 23,60 | 24,00 | 23,15 | 23,35 | -0,21% | 1.485,00 |
| 11.11.2025 | 23,55 | 23,80 | 23,20 | 23,40 | -3,31% | 465,00 |
| 10.11.2025 | 24,30 | 24,30 | 23,90 | 24,20 | 0,83% | 120,00 |
| 07.11.2025 | 24,15 | 24,60 | 23,50 | 24,00 | -3,61% | 1.247,00 |
| 06.11.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -0,99% | - |
| 05.11.2025 | 24,55 | 25,20 | 24,25 | 25,15 | 0,00% | 5.159,00 |
| 04.11.2025 | 25,80 | 25,85 | 24,90 | 25,15 | -4,01% | 655,00 |
| 03.11.2025 | 26,30 | 26,85 | 26,05 | 26,20 | 1,75% | 414,00 |
| 31.10.2025 | 26,40 | 26,60 | 25,60 | 25,75 | -1,90% | 1.522,00 |
| 30.10.2025 | 25,80 | 26,40 | 25,40 | 26,25 | -5,41% | 2.714,00 |
| 29.10.2025 | 27,40 | 27,80 | 27,15 | 27,75 | 2,59% | 1.741,00 |
| 28.10.2025 | 26,70 | 27,20 | 26,35 | 27,05 | 5,25% | 7.513,00 |
| 27.10.2025 | 25,60 | 25,90 | 25,60 | 25,70 | 1,18% | 450,00 |
| 24.10.2025 | 24,90 | 25,65 | 24,80 | 25,40 | 2,42% | 185,00 |
| 23.10.2025 | 24,70 | 24,95 | 24,40 | 24,80 | 0,40% | 5.362,00 |
| 22.10.2025 | 24,90 | 25,25 | 24,40 | 24,70 | -1,79% | 350,00 |
| 21.10.2025 | 25,35 | 25,60 | 25,00 | 25,15 | 6,34% | 4.855,00 |
| 20.10.2025 | 23,35 | 23,90 | 22,80 | 23,65 | 1,07% | 867,00 |
| 17.10.2025 | 22,70 | 23,60 | 21,80 | 23,40 | -0,85% | 2.185,00 |
| 16.10.2025 | 23,10 | 23,70 | 23,10 | 23,60 | 2,39% | 1.302,00 |
| 15.10.2025 | 23,05 | 23,10 | 23,00 | 23,05 | -0,65% | - |
| 14.10.2025 | 22,30 | 23,30 | 22,25 | 23,20 | -1,07% | 1.679,00 |
| 13.10.2025 | 23,60 | 24,15 | 23,35 | 23,45 | 1,96% | 1.952,00 |
| 10.10.2025 | 25,55 | 25,55 | 22,85 | 23,00 | -10,16% | 6.532,00 |
| 09.10.2025 | 26,05 | 26,55 | 25,55 | 25,60 | 4,70% | 8.799,00 |
| 08.10.2025 | 23,80 | 25,25 | 23,80 | 24,45 | 3,16% | 2.148,00 |
| 07.10.2025 | 24,50 | 24,80 | 23,65 | 23,70 | -2,47% | 54,00 |
| 06.10.2025 | 24,10 | 24,30 | 23,95 | 24,30 | -1,22% | 473,00 |
| 03.10.2025 | 24,70 | 24,75 | 24,60 | 24,60 | -1,60% | - |
| 02.10.2025 | 25,20 | 25,20 | 24,80 | 25,00 | 4,38% | 678,00 |
| 01.10.2025 | 23,85 | 24,20 | 23,75 | 23,95 | 0,00% | 145,00 |
| 30.09.2025 | 23,95 | 24,80 | 23,95 | 23,95 | 3,23% | 5.203,00 |
| 29.09.2025 | 23,10 | 23,90 | 22,85 | 23,20 | 4,04% | 5.173,00 |
| 26.09.2025 | 22,70 | 23,00 | 21,70 | 22,30 | -4,90% | 844,00 |
| 25.09.2025 | 23,15 | 23,55 | 22,50 | 23,45 | 4,45% | 2.308,00 |
| 24.09.2025 | 22,20 | 22,70 | 22,20 | 22,45 | 0,90% | 4.252,00 |
| 23.09.2025 | 21,75 | 22,30 | 21,75 | 22,25 | -2,41% | 603,00 |