13,625€
1,30%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 13,28 | 13,53 | 13,23 | 13,43 | 0,19% | 10,00 |
| 11.09.2026 | 13,30 | 13,43 | 13,20 | 13,40 | 0,94% | - |
| 10.09.2026 | 13,28 | 13,38 | 13,28 | 13,28 | -3,45% | - |
| 09.09.2026 | 13,75 | 13,75 | 13,73 | 13,75 | 1,10% | - |
| 08.09.2026 | 13,58 | 13,60 | 13,45 | 13,60 | 1,68% | 2,00 |
| 07.09.2026 | 13,23 | 13,60 | 13,23 | 13,38 | 1,13% | 134,00 |
| 04.09.2026 | 13,40 | 13,88 | 12,53 | 13,23 | 0,19% | 718,00 |
| 03.09.2026 | 13,40 | 13,43 | 13,00 | 13,20 | -1,68% | 40,00 |
| 02.09.2026 | 13,30 | 13,48 | 13,08 | 13,43 | -2,01% | - |
| 01.09.2026 | 13,98 | 14,20 | 13,68 | 13,70 | -1,97% | 4,00 |
| 31.08.2026 | 14,13 | 14,30 | 13,88 | 13,98 | -2,27% | 135,00 |
| 28.08.2026 | 14,45 | 14,70 | 14,23 | 14,30 | 0,35% | 150,00 |
| 27.08.2026 | 14,08 | 14,73 | 13,63 | 14,25 | 1,79% | 239,00 |
| 26.08.2026 | 14,23 | 14,28 | 13,80 | 14,00 | -1,23% | 630,00 |
| 25.08.2026 | 14,28 | 14,28 | 14,03 | 14,18 | 0,18% | - |
| 24.08.2026 | 14,38 | 14,60 | 14,10 | 14,15 | -3,90% | 218,00 |
| 21.08.2026 | 14,35 | 14,78 | 14,33 | 14,73 | 4,43% | 218,00 |
| 20.08.2026 | 14,63 | 14,63 | 14,05 | 14,10 | -4,57% | 2.458,00 |
| 19.08.2026 | 14,78 | 14,95 | 14,73 | 14,78 | 0,51% | - |
| 18.08.2026 | 14,60 | 14,80 | 14,55 | 14,70 | -1,84% | 1.144,00 |
| 17.08.2026 | 15,13 | 15,15 | 14,95 | 14,98 | 0,00% | - |
| 14.08.2026 | 14,78 | 15,00 | 14,68 | 14,98 | 0,67% | 33,00 |
| 13.08.2026 | 15,13 | 15,15 | 14,68 | 14,88 | -2,14% | 300,00 |
| 12.08.2026 | 15,45 | 15,45 | 14,98 | 15,20 | -3,34% | 210,00 |
| 11.08.2026 | 16,25 | 16,25 | 15,63 | 15,73 | -3,68% | 136,00 |
| 10.08.2026 | 16,25 | 16,33 | 16,03 | 16,33 | 1,24% | 82,00 |
| 07.08.2026 | 16,13 | 16,35 | 15,80 | 16,13 | -0,15% | 190,00 |
| 06.08.2026 | 16,20 | 16,43 | 16,08 | 16,15 | -1,37% | - |
| 05.08.2026 | 16,50 | 16,58 | 16,38 | 16,38 | 0,31% | - |
| 04.08.2026 | 16,58 | 16,63 | 16,25 | 16,33 | -2,68% | 1,00 |
| 03.08.2026 | 16,65 | 16,90 | 16,48 | 16,78 | 2,60% | 133,00 |
| 31.07.2026 | 16,25 | 16,43 | 16,03 | 16,35 | -0,61% | - |
| 30.07.2026 | 16,28 | 16,88 | 16,13 | 16,45 | 0,30% | - |
| 29.07.2026 | 16,15 | 16,78 | 16,13 | 16,40 | 3,47% | 50,00 |
| 28.07.2026 | 15,60 | 15,95 | 15,40 | 15,85 | 0,48% | 500,00 |
| 27.07.2026 | 15,48 | 15,93 | 15,45 | 15,78 | 2,94% | - |
| 24.07.2026 | 15,30 | 15,35 | 15,30 | 15,33 | -0,16% | - |
| 23.07.2026 | 15,45 | 15,60 | 15,35 | 15,35 | -0,97% | 6,00 |
| 22.07.2026 | 15,55 | 15,65 | 15,13 | 15,50 | -3,88% | - |
| 21.07.2026 | 16,33 | 16,35 | 16,05 | 16,13 | -1,23% | 550,00 |
| 20.07.2026 | 16,05 | 16,33 | 16,00 | 16,33 | 3,32% | 45,00 |
| 17.07.2026 | 15,33 | 15,95 | 15,28 | 15,80 | -3,95% | - |
| 16.07.2026 | 16,45 | 16,65 | 16,20 | 16,45 | 1,86% | 426,00 |
| 15.07.2026 | 15,50 | 16,20 | 15,48 | 16,15 | 5,56% | - |
| 14.07.2026 | 15,23 | 15,50 | 14,90 | 15,30 | -0,33% | - |
| 13.07.2026 | 15,30 | 15,40 | 15,08 | 15,35 | -0,97% | - |
| 10.07.2026 | 15,53 | 15,85 | 15,45 | 15,50 | -0,48% | 6,00 |
| 09.07.2026 | 15,43 | 15,60 | 15,25 | 15,58 | -1,74% | 20,00 |
| 08.07.2026 | 15,53 | 16,40 | 15,38 | 15,85 | 2,76% | 781,00 |
| 07.07.2026 | 15,53 | 15,70 | 15,15 | 15,43 | -0,64% | 1.038,00 |
| 06.07.2026 | 15,55 | 15,98 | 15,33 | 15,53 | 1,14% | 1.317,00 |
| 03.07.2026 | 15,28 | 15,35 | 15,10 | 15,35 | 2,85% | 290,00 |
| 02.07.2026 | 15,28 | 15,30 | 14,88 | 14,93 | -2,13% | - |
| 01.07.2026 | 14,90 | 15,33 | 14,70 | 15,25 | 1,84% | 3,00 |
| 30.06.2026 | 14,83 | 15,05 | 14,63 | 14,98 | 1,87% | - |
| 29.06.2026 | 14,70 | 14,75 | 14,63 | 14,70 | 1,55% | - |
| 26.06.2026 | 13,98 | 14,55 | 13,90 | 14,48 | 1,94% | - |
| 25.06.2026 | 14,58 | 14,65 | 13,98 | 14,20 | -3,24% | - |
| 24.06.2026 | 14,20 | 14,85 | 14,05 | 14,68 | 4,26% | 443,00 |
| 23.06.2026 | 14,15 | 14,20 | 14,00 | 14,08 | -3,60% | 332,00 |
| 22.06.2026 | 14,80 | 14,88 | 14,53 | 14,60 | -2,34% | 337,00 |
| 19.06.2026 | 14,95 | 15,00 | 14,75 | 14,95 | -0,33% | 240,00 |
| 18.06.2026 | 15,03 | 15,20 | 14,68 | 15,00 | -1,48% | 276,00 |
| 17.06.2026 | 15,10 | 15,33 | 14,93 | 15,23 | 2,53% | 1.464,00 |
| 16.06.2026 | 14,88 | 15,03 | 14,80 | 14,85 | -4,50% | 192,00 |
| 15.06.2026 | 15,48 | 15,65 | 15,05 | 15,55 | -0,32% | 380,00 |
| 12.06.2026 | 15,93 | 15,95 | 15,45 | 15,60 | -0,79% | 900,00 |
| 11.06.2026 | 15,68 | 15,73 | 15,45 | 15,73 | 0,96% | 40,00 |
| 10.06.2026 | 15,55 | 16,45 | 15,48 | 15,58 | 2,81% | - |
| 09.06.2026 | 15,68 | 15,68 | 14,95 | 15,15 | -3,81% | 358,00 |
| 08.06.2026 | 15,85 | 16,00 | 15,60 | 15,75 | 0,48% | 32.884,00 |
| 05.06.2026 | 15,33 | 15,78 | 15,33 | 15,68 | 0,80% | 757,00 |
| 04.06.2026 | 15,25 | 15,80 | 15,18 | 15,55 | 0,81% | 825,00 |
| 03.06.2026 | 15,73 | 15,85 | 15,43 | 15,43 | -5,95% | 6,00 |
| 02.06.2026 | 16,48 | 16,48 | 16,33 | 16,40 | 4,46% | 626,00 |
| 01.06.2026 | 15,38 | 15,75 | 15,35 | 15,70 | 4,67% | 416,00 |
| 29.05.2026 | 15,00 | 15,15 | 14,80 | 15,00 | 1,35% | 42,00 |
| 28.05.2026 | 14,58 | 14,90 | 14,53 | 14,80 | -0,17% | 315,00 |
| 27.05.2026 | 14,98 | 15,00 | 14,53 | 14,83 | -3,10% | 201,00 |
| 26.05.2026 | 14,98 | 15,53 | 14,85 | 15,30 | 2,00% | 131,00 |
| 25.05.2026 | 15,03 | 15,20 | 14,80 | 15,00 | 0,00% | 504,00 |
| 22.05.2026 | 15,30 | 15,30 | 14,50 | 15,00 | -1,15% | 1.036,00 |
| 21.05.2026 | 15,00 | 15,18 | 15,00 | 15,18 | -4,26% | 395,00 |
| 20.05.2026 | 16,40 | 16,63 | 15,68 | 15,85 | -6,35% | 1.460,00 |
| 19.05.2026 | 16,93 | 17,60 | 15,60 | 16,93 | 0,74% | 189,00 |
| 18.05.2026 | 16,28 | 16,80 | 16,15 | 16,80 | 1,51% | 3.897,00 |
| 15.05.2026 | 16,95 | 17,25 | 16,40 | 16,55 | -5,56% | 1.379,00 |
| 14.05.2026 | 18,53 | 18,53 | 17,50 | 17,53 | -9,08% | 6.760,00 |
| 13.05.2026 | 18,45 | 19,45 | 18,15 | 19,28 | 2,94% | 293,00 |
| 12.05.2026 | 18,70 | 19,00 | 18,68 | 18,73 | -0,93% | 100,00 |
| 11.05.2026 | 18,78 | 19,03 | 18,63 | 18,90 | -0,26% | - |
| 08.05.2026 | 18,78 | 19,65 | 18,75 | 18,95 | 0,80% | 235,00 |
| 07.05.2026 | 18,98 | 19,25 | 18,70 | 18,80 | 1,90% | 362,00 |
| 06.05.2026 | 18,50 | 18,50 | 18,45 | 18,45 | -0,40% | - |
| 05.05.2026 | 18,45 | 18,65 | 18,18 | 18,53 | -0,40% | - |
| 04.05.2026 | 18,70 | 19,00 | 18,40 | 18,60 | -0,67% | 142,00 |
| 30.04.2026 | 18,43 | 18,75 | 18,23 | 18,73 | 1,63% | - |
| 29.04.2026 | 18,68 | 19,03 | 18,25 | 18,43 | 1,10% | 430,00 |
| 28.04.2026 | 18,35 | 18,38 | 17,88 | 18,23 | -1,62% | 699,00 |
| 27.04.2026 | 18,80 | 18,80 | 18,35 | 18,53 | -3,26% | 1.688,00 |