16,025€
2,72%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 15,20 | 15,20 | 14,28 | 14,68 | 2,98% | 640,00 |
| 10.04.2025 | 15,10 | 15,18 | 13,98 | 14,25 | -1,89% | 504,00 |
| 09.04.2025 | 14,20 | 15,03 | 13,55 | 14,53 | 7,39% | 1.293,00 |
| 08.04.2025 | 14,43 | 14,88 | 13,18 | 13,53 | -5,75% | 3.243,00 |
| 07.04.2025 | 14,28 | 15,68 | 13,35 | 14,35 | -4,65% | 4.241,00 |
| 04.04.2025 | 16,80 | 17,20 | 14,45 | 15,05 | -13,26% | 11.754,00 |
| 03.04.2025 | 17,00 | 17,50 | 16,80 | 17,35 | -2,53% | - |
| 02.04.2025 | 17,75 | 18,05 | 17,60 | 17,80 | 1,14% | 448,00 |
| 01.04.2025 | 17,65 | 18,30 | 17,15 | 17,60 | -0,56% | 341,00 |
| 31.03.2025 | 17,40 | 17,80 | 17,30 | 17,70 | -0,56% | 11.696,00 |
| 28.03.2025 | 18,25 | 18,35 | 17,65 | 17,80 | -4,30% | 70,00 |
| 27.03.2025 | 18,45 | 19,05 | 18,20 | 18,60 | 2,76% | - |
| 26.03.2025 | 18,05 | 18,20 | 17,65 | 18,10 | 1,12% | 425,00 |
| 25.03.2025 | 18,05 | 18,20 | 17,70 | 17,90 | -2,72% | 983,00 |
| 24.03.2025 | 18,50 | 18,70 | 18,05 | 18,40 | 0,00% | 1.185,00 |
| 21.03.2025 | 18,55 | 18,55 | 18,20 | 18,40 | -1,60% | 4.208,00 |
| 20.03.2025 | 19,05 | 19,15 | 18,40 | 18,70 | -4,83% | 1.152,00 |
| 19.03.2025 | 20,05 | 20,10 | 19,40 | 19,65 | 0,00% | 353,00 |
| 18.03.2025 | 19,95 | 20,50 | 19,50 | 19,65 | -3,68% | 9.436,00 |
| 17.03.2025 | 19,35 | 20,80 | 19,20 | 20,40 | 3,82% | 5.970,00 |
| 14.03.2025 | 19,50 | 20,00 | 19,50 | 19,65 | 1,81% | 3.813,00 |
| 13.03.2025 | 19,10 | 19,50 | 18,85 | 19,30 | -1,78% | 1.731,00 |
| 12.03.2025 | 19,65 | 20,30 | 19,20 | 19,65 | -5,98% | 5.841,00 |
| 11.03.2025 | 20,90 | 21,90 | 20,40 | 20,90 | 3,72% | 1.547,00 |
| 10.03.2025 | 21,50 | 21,70 | 19,85 | 20,15 | -9,64% | 14.339,00 |
| 07.03.2025 | 21,80 | 22,50 | 21,00 | 22,30 | 7,73% | 9.021,00 |
| 06.03.2025 | 21,00 | 21,60 | 20,20 | 20,70 | 1,47% | 12.541,00 |
| 05.03.2025 | 19,90 | 20,80 | 19,70 | 20,40 | 3,82% | 19.811,00 |
| 04.03.2025 | 19,70 | 19,95 | 19,20 | 19,65 | 3,97% | 5.478,00 |
| 03.03.2025 | 19,30 | 19,90 | 18,70 | 18,90 | -3,32% | 9.326,00 |
| 28.02.2025 | 19,25 | 19,70 | 18,90 | 19,55 | -2,49% | 31.737,00 |
| 27.02.2025 | 20,40 | 20,60 | 19,40 | 20,05 | -0,74% | 8.537,00 |
| 26.02.2025 | 21,20 | 21,40 | 19,80 | 20,20 | -0,98% | 9.762,00 |
| 25.02.2025 | 20,05 | 20,60 | 19,75 | 20,40 | 4,35% | 7.129,00 |
| 24.02.2025 | 21,70 | 22,20 | 19,25 | 19,55 | -9,91% | 16.079,00 |
| 21.02.2025 | 21,70 | 23,70 | 21,50 | 21,70 | 2,84% | 21.442,00 |
| 20.02.2025 | 19,30 | 23,30 | 18,65 | 21,10 | 8,21% | 9.999,00 |
| 19.02.2025 | 19,85 | 20,30 | 19,20 | 19,50 | -2,50% | 4.170,00 |
| 18.02.2025 | 20,30 | 21,30 | 19,00 | 20,00 | -0,74% | 9.233,00 |
| 17.02.2025 | 19,80 | 20,40 | 19,70 | 20,15 | -3,59% | 5.438,00 |
| 14.02.2025 | 20,20 | 21,70 | 20,20 | 20,90 | 10,29% | 5.115,00 |
| 13.02.2025 | 18,80 | 19,20 | 17,85 | 18,95 | 5,28% | 2.912,00 |
| 12.02.2025 | 17,40 | 18,10 | 17,25 | 18,00 | 5,88% | 3.651,00 |
| 11.02.2025 | 17,60 | 17,60 | 16,85 | 17,00 | -4,49% | 739,00 |
| 10.02.2025 | 18,25 | 18,60 | 17,50 | 17,80 | -0,56% | 970,00 |
| 07.02.2025 | 17,95 | 18,50 | 17,80 | 17,90 | 3,17% | 3.026,00 |
| 06.02.2025 | 17,30 | 17,85 | 17,30 | 17,35 | 2,97% | 759,00 |
| 05.02.2025 | 17,20 | 17,70 | 16,65 | 16,85 | -0,59% | 174,00 |
| 04.02.2025 | 17,10 | 17,45 | 16,90 | 16,95 | 3,99% | 1.146,00 |
| 03.02.2025 | 15,80 | 16,75 | 15,60 | 16,30 | 0,93% | 1.816,00 |
| 31.01.2025 | 17,00 | 17,10 | 16,00 | 16,15 | -4,15% | 949,00 |
| 30.01.2025 | 16,20 | 17,15 | 16,10 | 16,85 | 4,33% | 2.005,00 |
| 29.01.2025 | 16,65 | 17,10 | 16,05 | 16,15 | -2,71% | 6.285,00 |
| 28.01.2025 | 16,30 | 16,60 | 15,90 | 16,60 | 2,47% | 1.560,00 |
| 27.01.2025 | 16,20 | 16,60 | 15,95 | 16,20 | 0,93% | 2.939,00 |
| 24.01.2025 | 16,15 | 16,15 | 15,55 | 16,05 | 1,90% | 60,00 |
| 23.01.2025 | 15,70 | 15,90 | 15,45 | 15,75 | 0,64% | 897,00 |
| 22.01.2025 | 16,15 | 16,20 | 15,65 | 15,65 | -4,28% | 1.000,00 |
| 21.01.2025 | 17,05 | 17,30 | 16,25 | 16,35 | -2,39% | 1.240,00 |
| 20.01.2025 | 17,00 | 17,00 | 16,70 | 16,75 | -1,18% | 1,00 |
| 17.01.2025 | 16,60 | 17,55 | 16,50 | 16,95 | 3,04% | 115,00 |
| 16.01.2025 | 16,65 | 17,05 | 16,35 | 16,45 | 0,61% | 540,00 |
| 15.01.2025 | 16,20 | 16,55 | 15,90 | 16,35 | 1,24% | 50,00 |
| 14.01.2025 | 16,45 | 16,65 | 16,10 | 16,15 | 2,54% | 128,00 |
| 13.01.2025 | 15,55 | 15,85 | 15,40 | 15,75 | 1,29% | 1.520,00 |
| 10.01.2025 | 15,85 | 16,10 | 15,40 | 15,55 | -4,60% | 1.314,00 |
| 09.01.2025 | 16,30 | 16,30 | 16,10 | 16,30 | 0,00% | 60,00 |
| 08.01.2025 | 16,60 | 16,85 | 16,30 | 16,30 | -3,26% | 814,00 |
| 07.01.2025 | 16,30 | 16,95 | 16,10 | 16,85 | 2,74% | 1.339,00 |
| 06.01.2025 | 16,50 | 17,20 | 16,15 | 16,40 | -0,91% | 3.562,00 |
| 03.01.2025 | 16,80 | 16,95 | 16,20 | 16,55 | -0,90% | 548,00 |
| 02.01.2025 | 17,00 | 17,25 | 16,45 | 16,70 | -6,70% | 3.012,00 |
| 30.12.2024 | 18,10 | 18,10 | 17,75 | 17,90 | -0,83% | 1.036,00 |
| 27.12.2024 | 18,60 | 18,65 | 17,90 | 18,05 | -2,43% | 1.968,00 |
| 23.12.2024 | 18,60 | 18,65 | 18,10 | 18,50 | -1,60% | 2.844,00 |
| 20.12.2024 | 18,95 | 19,10 | 18,40 | 18,80 | -1,57% | 830,00 |
| 19.12.2024 | 18,65 | 19,30 | 18,40 | 19,10 | 2,14% | 1.158,00 |
| 18.12.2024 | 19,15 | 19,40 | 18,65 | 18,70 | -2,60% | 967,00 |
| 17.12.2024 | 18,80 | 19,40 | 18,60 | 19,20 | 4,92% | 3.393,00 |
| 16.12.2024 | 18,55 | 18,85 | 18,20 | 18,30 | -2,92% | 4.043,00 |
| 13.12.2024 | 19,45 | 19,45 | 18,40 | 18,85 | -2,58% | 1.762,00 |
| 12.12.2024 | 20,00 | 20,20 | 19,05 | 19,35 | 0,26% | 605,00 |
| 11.12.2024 | 19,10 | 19,30 | 18,85 | 19,30 | -1,78% | 3.217,00 |