17,400€
-9,73%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2026 | 19,15 | 19,20 | 18,83 | 19,15 | 1,06% | 77,00 |
| 23.04.2026 | 19,50 | 19,75 | 18,70 | 18,95 | -2,19% | 164,00 |
| 22.04.2026 | 19,58 | 19,70 | 19,25 | 19,38 | -2,64% | 1.503,00 |
| 21.04.2026 | 20,85 | 20,90 | 19,73 | 19,90 | -6,13% | 114,00 |
| 20.04.2026 | 21,05 | 21,30 | 20,80 | 21,20 | -0,70% | 231,00 |
| 17.04.2026 | 20,80 | 21,60 | 20,55 | 21,35 | -0,47% | 559,00 |
| 16.04.2026 | 21,25 | 21,70 | 21,20 | 21,45 | 1,42% | 220,00 |
| 15.04.2026 | 21,35 | 21,35 | 20,60 | 21,15 | -1,17% | 379,00 |
| 14.04.2026 | 20,75 | 21,40 | 20,35 | 21,40 | 2,88% | 2.567,00 |
| 13.04.2026 | 20,20 | 20,80 | 20,15 | 20,80 | 3,74% | 848,00 |
| 10.04.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -1,23% | - |
| 09.04.2026 | 20,85 | 20,85 | 20,25 | 20,30 | -2,87% | 180,00 |
| 08.04.2026 | 20,95 | 21,15 | 20,40 | 20,90 | 6,91% | 400,00 |
| 07.04.2026 | 20,05 | 20,30 | 19,48 | 19,55 | -1,14% | 184,00 |
| 02.04.2026 | 19,43 | 19,98 | 19,23 | 19,78 | -0,13% | 140,00 |
| 01.04.2026 | 20,03 | 20,70 | 19,58 | 19,80 | 1,54% | 898,00 |
| 31.03.2026 | 18,98 | 19,55 | 18,75 | 19,50 | 0,78% | 1.492,00 |
| 30.03.2026 | 19,30 | 19,35 | 19,28 | 19,35 | -0,26% | - |
| 27.03.2026 | 19,78 | 19,90 | 19,25 | 19,40 | -1,65% | 745,00 |
| 26.03.2026 | 20,20 | 20,35 | 19,60 | 19,73 | -3,55% | 8.567,00 |
| 25.03.2026 | 20,40 | 20,45 | 20,35 | 20,45 | 0,25% | - |
| 24.03.2026 | 20,35 | 20,85 | 20,30 | 20,40 | -1,92% | 220,00 |
| 23.03.2026 | 20,25 | 21,40 | 19,70 | 20,80 | -0,72% | 12.954,00 |
| 20.03.2026 | 21,65 | 21,75 | 20,90 | 20,95 | -5,20% | 2.649,00 |
| 19.03.2026 | 22,15 | 22,15 | 22,10 | 22,10 | -0,90% | 46,00 |
| 18.03.2026 | 23,25 | 23,30 | 22,15 | 22,30 | -3,88% | 82,00 |
| 17.03.2026 | 22,65 | 23,20 | 22,25 | 23,20 | 2,88% | 157,00 |
| 16.03.2026 | 22,60 | 23,05 | 22,30 | 22,55 | 2,50% | 210,00 |
| 13.03.2026 | 21,60 | 22,45 | 21,60 | 22,00 | 1,85% | 61,00 |
| 12.03.2026 | 22,00 | 22,05 | 21,60 | 21,60 | -1,37% | - |
| 11.03.2026 | 22,80 | 22,90 | 21,80 | 21,90 | -6,01% | - |
| 10.03.2026 | 22,40 | 23,35 | 22,40 | 23,30 | 4,95% | 1.650,00 |
| 09.03.2026 | 21,35 | 22,30 | 21,10 | 22,20 | 4,23% | 62,00 |
| 06.03.2026 | 22,20 | 22,30 | 21,10 | 21,30 | -4,27% | 1.636,00 |
| 05.03.2026 | 23,65 | 25,10 | 21,30 | 22,25 | -5,92% | 467,00 |
| 04.03.2026 | 22,10 | 23,90 | 22,10 | 23,65 | 2,60% | 1.654,00 |
| 03.03.2026 | 23,20 | 23,60 | 22,40 | 23,05 | -1,28% | 1.091,00 |
| 02.03.2026 | 23,35 | 23,70 | 22,80 | 23,35 | -2,30% | 1.150,00 |
| 27.02.2026 | 23,95 | 23,95 | 23,90 | 23,90 | -0,62% | - |
| 26.02.2026 | 23,60 | 24,10 | 23,45 | 24,05 | -3,61% | 2.564,00 |
| 25.02.2026 | 24,90 | 24,95 | 24,90 | 24,95 | -0,80% | - |
| 24.02.2026 | 25,05 | 25,20 | 24,60 | 25,15 | -1,76% | 482,00 |
| 23.02.2026 | 25,40 | 25,65 | 25,10 | 25,60 | 0,79% | 1.350,00 |
| 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 | -2,63% | 963,00 |
| 06.02.2026 | 25,80 | 26,70 | 25,80 | 26,65 | 3,70% | 2.178,00 |
| 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 | 7,98% | 1.603,00 |
| 09.01.2026 | 24,65 | 25,15 | 24,50 | 25,05 | 6,82% | 724,00 |
| 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% | - |