18,250€
-0,27%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,35 | 18,45 | 17,90 | 18,20 | -0,55% | 1.320,00 |
| 03.12.2024 | 18,95 | 19,20 | 17,75 | 18,30 | -3,43% | 3.858,00 |
| 02.12.2024 | 18,90 | 19,20 | 18,65 | 18,95 | 4,70% | 2.362,00 |
| 29.11.2024 | 18,10 | 18,50 | 17,90 | 18,10 | 2,84% | 119,00 |
| 28.11.2024 | 17,60 | 17,60 | 17,40 | 17,60 | -1,40% | 128,00 |
| 27.11.2024 | 17,70 | 18,65 | 17,70 | 17,85 | 3,48% | 1.623,00 |
| 26.11.2024 | 17,45 | 17,60 | 17,10 | 17,25 | -1,71% | 150,00 |
| 25.11.2024 | 17,30 | 17,75 | 17,10 | 17,55 | 0,00% | 1.584,00 |
| 22.11.2024 | 17,50 | 17,80 | 17,20 | 17,55 | -2,50% | 1.380,00 |
| 21.11.2024 | 18,10 | 18,35 | 17,65 | 18,00 | -1,37% | 249,00 |
| 20.11.2024 | 18,00 | 18,40 | 17,95 | 18,25 | 4,58% | 4.231,00 |
| 19.11.2024 | 17,95 | 17,95 | 17,40 | 17,45 | -3,06% | 3.044,00 |
| 18.11.2024 | 17,55 | 18,10 | 17,45 | 18,00 | 3,45% | 11.682,00 |
| 15.11.2024 | 17,70 | 18,00 | 17,10 | 17,40 | -1,42% | 4.947,00 |
| 14.11.2024 | 19,85 | 21,30 | 17,25 | 17,65 | -11,53% | 8.203,00 |
| 13.11.2024 | 20,00 | 20,70 | 19,85 | 19,95 | 0,25% | 3.052,00 |
| 12.11.2024 | 20,60 | 21,00 | 19,70 | 19,90 | -6,57% | 5.976,00 |
| 11.11.2024 | 21,20 | 21,80 | 21,00 | 21,30 | 1,91% | 4.456,00 |
| 08.11.2024 | 22,50 | 22,60 | 20,90 | 20,90 | -6,28% | 1.595,00 |
| 07.11.2024 | 21,00 | 22,60 | 21,00 | 22,30 | 7,73% | 1.907,00 |
| 06.11.2024 | 21,20 | 21,20 | 19,95 | 20,70 | -1,90% | 2.869,00 |
| 05.11.2024 | 20,60 | 21,70 | 20,60 | 21,10 | 3,94% | 2.429,00 |
| 04.11.2024 | 20,15 | 20,70 | 19,80 | 20,30 | 1,00% | 136,00 |
| 01.11.2024 | 20,40 | 20,50 | 19,95 | 20,10 | -0,99% | 732,00 |
| 31.10.2024 | 20,20 | 20,50 | 19,90 | 20,30 | -0,49% | 2.459,00 |
| 30.10.2024 | 20,40 | 20,60 | 19,50 | 20,40 | 0,00% | 9.412,00 |
| 29.10.2024 | 20,60 | 21,30 | 20,10 | 20,40 | -0,97% | 704,00 |
| 28.10.2024 | 19,75 | 20,80 | 19,65 | 20,60 | 7,57% | 8.033,00 |
| 25.10.2024 | 18,40 | 19,65 | 18,40 | 19,15 | 4,08% | 2.040,00 |
| 24.10.2024 | 19,05 | 19,10 | 18,25 | 18,40 | -2,39% | 4.194,00 |
| 23.10.2024 | 19,95 | 20,20 | 18,75 | 18,85 | -0,53% | 2.642,00 |
| 22.10.2024 | 18,75 | 19,60 | 18,65 | 18,95 | 1,61% | 579,00 |
| 21.10.2024 | 18,55 | 18,70 | 18,15 | 18,65 | 0,81% | 810,00 |
| 18.10.2024 | 18,90 | 20,10 | 18,50 | 18,50 | 3,35% | 2.068,00 |
| 17.10.2024 | 18,85 | 18,90 | 17,35 | 17,90 | -5,79% | 24.114,00 |
| 16.10.2024 | 18,90 | 19,20 | 18,40 | 19,00 | 1,88% | 952,00 |
| 15.10.2024 | 19,35 | 19,35 | 17,60 | 18,65 | -6,28% | 6.169,00 |
| 14.10.2024 | 20,30 | 20,80 | 19,90 | 19,90 | -4,78% | 3.238,00 |
| 11.10.2024 | 20,50 | 21,10 | 19,45 | 20,90 | 1,95% | 5.721,00 |
| 10.10.2024 | 21,00 | 21,40 | 19,70 | 20,50 | -1,91% | 3.622,00 |
| 09.10.2024 | 20,40 | 21,50 | 19,35 | 20,90 | 0,00% | 16.641,00 |
| 08.10.2024 | 21,10 | 21,60 | 19,40 | 20,90 | -13,28% | 7.018,00 |
| 07.10.2024 | 25,30 | 25,80 | 22,70 | 24,10 | -3,98% | 12.892,00 |
| 04.10.2024 | 25,70 | 26,00 | 23,50 | 25,10 | 1,62% | 6.973,00 |
| 03.10.2024 | 26,00 | 26,80 | 23,90 | 24,70 | -7,49% | 25.934,00 |
| 02.10.2024 | 26,70 | 28,70 | 25,70 | 26,70 | 9,88% | 21.165,00 |
| 01.10.2024 | 21,10 | 24,30 | 20,80 | 24,30 | 15,17% | 19.718,00 |
| 30.09.2024 | 22,10 | 23,00 | 20,70 | 21,10 | 1,93% | 34.573,00 |
| 27.09.2024 | 18,50 | 20,70 | 18,50 | 20,70 | 10,11% | 20.713,00 |
| 26.09.2024 | 17,15 | 19,40 | 17,00 | 18,80 | 14,63% | 20.651,00 |
| 25.09.2024 | 15,85 | 16,50 | 15,35 | 16,40 | -1,20% | 3.988,00 |
| 24.09.2024 | 15,05 | 16,65 | 14,90 | 16,60 | 15,68% | 9.909,00 |
| 23.09.2024 | 14,25 | 14,70 | 13,85 | 14,35 | 1,41% | 4.207,00 |
| 20.09.2024 | 14,25 | 14,25 | 14,15 | 14,15 | 0,35% | - |
| 19.09.2024 | 13,85 | 14,25 | 13,70 | 14,10 | 5,22% | 1.855,00 |
| 18.09.2024 | 13,65 | 13,75 | 13,15 | 13,40 | -1,83% | 12.505,00 |
| 17.09.2024 | 13,50 | 13,80 | 13,30 | 13,65 | 3,02% | 3.435,00 |
| 16.09.2024 | 13,35 | 13,35 | 12,95 | 13,25 | -0,75% | 168,00 |
| 13.09.2024 | 13,90 | 13,95 | 13,25 | 13,35 | -4,30% | 228,00 |
| 12.09.2024 | 14,35 | 14,35 | 13,65 | 13,95 | -1,41% | 10,00 |
| 11.09.2024 | 13,65 | 14,35 | 13,65 | 14,15 | 2,91% | 29,00 |
| 10.09.2024 | 13,65 | 13,75 | 13,45 | 13,75 | 0,00% | 549,00 |
| 09.09.2024 | 13,65 | 13,75 | 13,35 | 13,75 | 0,73% | 88,00 |
| 06.09.2024 | 13,75 | 13,80 | 13,45 | 13,65 | -1,44% | 140,00 |
| 05.09.2024 | 13,70 | 14,15 | 13,50 | 13,85 | 2,21% | 7.671,00 |
| 04.09.2024 | 13,50 | 13,85 | 13,45 | 13,55 | 2,26% | 643,00 |
| 03.09.2024 | 13,00 | 13,55 | 12,75 | 13,25 | 1,92% | 82,00 |
| 02.09.2024 | 13,00 | 13,20 | 12,95 | 13,00 | 0,39% | 106,00 |
| 30.08.2024 | 13,40 | 13,60 | 12,85 | 12,95 | 0,78% | 134,00 |
| 29.08.2024 | 12,60 | 13,05 | 12,60 | 12,85 | 4,05% | 232,00 |
| 28.08.2024 | 12,70 | 12,90 | 12,25 | 12,35 | -4,63% | 86,00 |
| 27.08.2024 | 12,75 | 13,25 | 12,70 | 12,95 | 0,78% | 161,00 |
| 26.08.2024 | 13,25 | 13,35 | 12,35 | 12,85 | -3,75% | 1.812,00 |
| 23.08.2024 | 12,00 | 13,50 | 11,80 | 13,35 | 13,62% | 3.930,00 |
| 22.08.2024 | 12,30 | 13,65 | 11,40 | 11,75 | -6,37% | 4.935,00 |
| 21.08.2024 | 12,35 | 12,65 | 12,25 | 12,55 | 0,00% | 354,00 |
| 20.08.2024 | 12,60 | 12,75 | 12,45 | 12,55 | -2,33% | 222,00 |
| 19.08.2024 | 12,55 | 13,05 | 12,45 | 12,85 | 2,39% | 518,00 |
| 16.08.2024 | 12,25 | 12,65 | 12,25 | 12,55 | 3,29% | 1.040,00 |
| 15.08.2024 | 12,00 | 12,35 | 11,90 | 12,15 | 2,53% | 7.110,00 |
| 14.08.2024 | 12,50 | 12,65 | 11,85 | 11,85 | -6,32% | 18.225,00 |
| 13.08.2024 | 12,40 | 12,95 | 12,35 | 12,65 | 3,27% | 166,00 |
| 12.08.2024 | 12,30 | 12,40 | 12,15 | 12,25 | -3,92% | 3.108,00 |
| 09.08.2024 | 13,45 | 13,45 | 12,55 | 12,75 | -4,49% | 3.795,00 |
| 08.08.2024 | 13,65 | 13,75 | 13,05 | 13,35 | -2,55% | 2.411,00 |
| 07.08.2024 | 14,50 | 14,50 | 13,65 | 13,70 | -4,20% | 930,00 |
| 06.08.2024 | 14,55 | 14,70 | 13,95 | 14,30 | -2,05% | 2.579,00 |
| 05.08.2024 | 14,40 | 14,75 | 13,50 | 14,60 | 3,18% | 6.282,00 |
| 02.08.2024 | 14,20 | 14,25 | 13,65 | 14,15 | 0,35% | 1.480,00 |
| 01.08.2024 | 14,30 | 14,45 | 13,95 | 14,10 | 0,71% | 528,00 |
| 31.07.2024 | 14,30 | 14,75 | 13,95 | 14,00 | 1,08% | 1.674,00 |
| 30.07.2024 | 13,95 | 14,00 | 13,75 | 13,85 | -0,72% | - |
| 29.07.2024 | 13,85 | 14,15 | 13,75 | 13,95 | 1,45% | 300,00 |
| 26.07.2024 | 13,55 | 14,05 | 13,50 | 13,75 | 2,23% | 839,00 |
| 25.07.2024 | 13,35 | 13,75 | 13,20 | 13,45 | 0,00% | 285,00 |
| 24.07.2024 | 13,55 | 13,95 | 13,35 | 13,45 | -1,47% | 917,00 |
| 23.07.2024 | 13,95 | 14,10 | 13,45 | 13,65 | -3,19% | 7.166,00 |
| 22.07.2024 | 13,85 | 14,35 | 13,70 | 14,10 | 1,81% | 2.327,00 |
| 19.07.2024 | 14,40 | 14,40 | 13,70 | 13,85 | -3,48% | 3.472,00 |
| 18.07.2024 | 14,50 | 14,75 | 14,25 | 14,35 | 0,70% | 1.054,00 |