23,253$
3,71%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 23,30 | 23,55 | 22,97 | 23,26 | 3,75% | 3.016.979,00 |
| 28.08.2025 | 22,17 | 22,59 | 22,08 | 22,42 | -0,13% | 2.244.219,00 |
| 27.08.2025 | 22,17 | 22,50 | 22,05 | 22,45 | -1,28% | 2.525.648,00 |
| 26.08.2025 | 23,14 | 23,20 | 22,62 | 22,74 | -2,19% | 3.480.893,00 |
| 25.08.2025 | 23,76 | 23,85 | 23,19 | 23,25 | -3,04% | 3.643.090,00 |
| 22.08.2025 | 23,81 | 24,25 | 23,58 | 23,98 | 0,93% | 5.691.474,00 |
| 21.08.2025 | 23,80 | 24,37 | 23,40 | 23,76 | -6,11% | 7.337.005,00 |
| 20.08.2025 | 25,31 | 25,33 | 24,67 | 25,31 | 0,94% | 3.239.812,00 |
| 19.08.2025 | 25,23 | 25,55 | 24,85 | 25,07 | -1,10% | 2.683.180,00 |
| 18.08.2025 | 25,30 | 25,60 | 25,22 | 25,35 | 2,01% | 2.751.978,00 |
| 15.08.2025 | 24,45 | 24,93 | 24,43 | 24,85 | 4,32% | 3.312.480,00 |
| 14.08.2025 | 23,65 | 24,01 | 23,46 | 23,82 | -2,26% | 2.154.675,00 |
| 13.08.2025 | 24,25 | 24,63 | 24,10 | 24,37 | 6,61% | 3.680.859,00 |
| 12.08.2025 | 22,47 | 22,93 | 22,30 | 22,86 | -1,17% | 2.421.881,00 |
| 11.08.2025 | 23,35 | 23,67 | 23,00 | 23,13 | 1,67% | 1.976.890,00 |
| 08.08.2025 | 22,64 | 22,86 | 22,52 | 22,75 | -1,13% | 1.355.252,00 |
| 07.08.2025 | 23,06 | 23,26 | 22,72 | 23,01 | -1,42% | 3.675.526,00 |
| 06.08.2025 | 23,29 | 23,50 | 22,97 | 23,34 | 1,92% | 3.213.912,00 |
| 05.08.2025 | 23,14 | 23,24 | 22,88 | 22,90 | 2,07% | 2.601.249,00 |
| 04.08.2025 | 22,59 | 22,77 | 22,25 | 22,44 | 2,49% | 2.230.535,00 |
| 01.08.2025 | 21,96 | 22,10 | 21,52 | 21,89 | -4,14% | 2.670.645,00 |
| 31.07.2025 | 22,72 | 23,07 | 22,46 | 22,84 | 2,49% | 2.849.799,00 |
| 30.07.2025 | 22,43 | 22,95 | 22,02 | 22,28 | -0,71% | 3.898.776,00 |
| 29.07.2025 | 22,83 | 22,83 | 22,37 | 22,44 | -1,73% | 1.944.237,00 |
| 28.07.2025 | 23,23 | 23,30 | 22,64 | 22,84 | -2,27% | 3.342.350,00 |
| 25.07.2025 | 23,40 | 23,49 | 23,14 | 23,37 | -2,16% | 3.109.994,00 |
| 24.07.2025 | 24,01 | 24,10 | 23,49 | 23,88 | -4,67% | 4.487.581,00 |
| 23.07.2025 | 25,10 | 25,38 | 24,83 | 25,05 | 1,25% | 1.649.177,00 |
| 22.07.2025 | 24,50 | 24,75 | 24,01 | 24,74 | -0,84% | 2.463.630,00 |
| 21.07.2025 | 25,14 | 25,17 | 24,90 | 24,95 | -0,99% | 2.030.608,00 |
| 18.07.2025 | 25,40 | 25,74 | 25,14 | 25,20 | 2,48% | 3.495.439,00 |
| 17.07.2025 | 24,64 | 24,78 | 24,38 | 24,59 | 1,36% | 2.620.854,00 |
| 16.07.2025 | 24,02 | 24,32 | 23,79 | 24,26 | 1,25% | 2.797.820,00 |
| 15.07.2025 | 23,49 | 24,16 | 23,13 | 23,96 | 7,35% | 5.583.706,00 |
| 14.07.2025 | 21,85 | 22,57 | 21,80 | 22,32 | 4,03% | 4.257.587,00 |
| 11.07.2025 | 21,70 | 21,98 | 21,30 | 21,46 | -1,76% | 3.014.509,00 |
| 10.07.2025 | 21,83 | 21,84 | 21,49 | 21,84 | 0,32% | 1.578.640,00 |
| 09.07.2025 | 22,21 | 22,27 | 21,58 | 21,77 | -3,54% | 2.636.687,00 |
| 08.07.2025 | 22,72 | 22,89 | 22,51 | 22,57 | 0,40% | 2.499.878,00 |
| 07.07.2025 | 22,14 | 22,58 | 22,00 | 22,48 | 7,66% | 5.502.391,00 |
| 03.07.2025 | 20,69 | 20,98 | 20,69 | 20,88 | 0,19% | 1.021.253,00 |
| 02.07.2025 | 20,96 | 20,98 | 20,57 | 20,84 | -2,34% | 1.883.067,00 |
| 01.07.2025 | 21,42 | 21,48 | 21,05 | 21,34 | -0,56% | 2.078.896,00 |
| 30.06.2025 | 21,33 | 21,47 | 20,86 | 21,46 | 0,19% | 3.181.759,00 |
| 27.06.2025 | 21,03 | 21,48 | 21,03 | 21,42 | 2,88% | 2.417.029,00 |
| 26.06.2025 | 21,00 | 21,00 | 20,57 | 20,82 | 0,19% | 1.851.679,00 |
| 25.06.2025 | 20,76 | 21,34 | 20,51 | 20,78 | 0,39% | 4.452.225,00 |
| 24.06.2025 | 20,42 | 20,80 | 20,24 | 20,70 | 3,97% | 2.239.499,00 |
| 23.06.2025 | 19,72 | 20,00 | 19,66 | 19,91 | 0,86% | 1.985.455,00 |
| 20.06.2025 | 20,20 | 20,20 | 19,72 | 19,74 | -2,52% | 3.392.733,00 |
| 18.06.2025 | 20,32 | 20,38 | 20,05 | 20,25 | -1,70% | 2.760.739,00 |
| 17.06.2025 | 20,93 | 21,11 | 20,58 | 20,60 | -2,60% | 2.100.931,00 |
| 16.06.2025 | 20,88 | 21,34 | 20,88 | 21,15 | 5,64% | 4.627.885,00 |
| 13.06.2025 | 20,11 | 20,32 | 19,65 | 20,02 | -3,47% | 3.393.113,00 |
| 12.06.2025 | 20,89 | 21,06 | 20,67 | 20,74 | -1,52% | 3.584.327,00 |
| 11.06.2025 | 21,00 | 21,28 | 20,76 | 21,06 | 8,28% | 10.223.877,00 |
| 10.06.2025 | 19,39 | 19,47 | 19,24 | 19,45 | 0,00% | 2.210.341,00 |
| 09.06.2025 | 19,05 | 19,57 | 18,95 | 19,45 | 3,73% | 4.347.863,00 |
| 06.06.2025 | 18,52 | 18,76 | 18,26 | 18,75 | 1,46% | 3.424.743,00 |
| 05.06.2025 | 18,60 | 18,73 | 18,33 | 18,48 | 1,15% | 2.932.287,00 |
| 04.06.2025 | 18,15 | 18,49 | 18,12 | 18,27 | 1,50% | 2.800.933,00 |
| 03.06.2025 | 18,33 | 18,36 | 17,81 | 18,00 | -2,49% | 4.389.455,00 |
| 02.06.2025 | 18,16 | 18,49 | 18,06 | 18,46 | 0,87% | 1.913.693,00 |
| 30.05.2025 | 18,49 | 18,53 | 17,94 | 18,30 | -4,04% | 5.550.040,00 |
| 29.05.2025 | 19,37 | 19,51 | 18,99 | 19,07 | -0,26% | 3.442.863,00 |
| 28.05.2025 | 19,22 | 19,28 | 19,06 | 19,12 | -1,60% | 2.700.543,00 |
| 27.05.2025 | 18,90 | 19,65 | 18,83 | 19,43 | 2,61% | 5.669.156,00 |
| 23.05.2025 | 18,47 | 19,03 | 18,36 | 18,94 | 3,19% | 5.186.876,00 |
| 22.05.2025 | 17,81 | 18,41 | 17,66 | 18,35 | 0,71% | 5.367.540,00 |
| 21.05.2025 | 18,13 | 18,72 | 17,91 | 18,22 | 0,39% | 9.981.433,00 |
| 20.05.2025 | 18,70 | 19,24 | 18,11 | 18,15 | 0,89% | 11.457.303,00 |
| 19.05.2025 | 18,19 | 18,27 | 17,88 | 17,99 | -4,97% | 6.143.728,00 |
| 16.05.2025 | 18,50 | 19,21 | 18,49 | 18,93 | 6,71% | 5.855.396,00 |
| 15.05.2025 | 17,68 | 17,98 | 17,60 | 17,74 | -2,63% | 3.963.958,00 |
| 14.05.2025 | 18,60 | 18,61 | 18,06 | 18,22 | -0,98% | 2.437.660,00 |
| 13.05.2025 | 18,40 | 18,54 | 18,11 | 18,40 | -2,44% | 2.915.580,00 |
| 12.05.2025 | 18,80 | 19,04 | 18,48 | 18,86 | 7,59% | 4.231.784,00 |
| 09.05.2025 | 17,82 | 18,09 | 17,46 | 17,53 | -2,01% | 1.513.067,00 |
| 08.05.2025 | 17,87 | 17,97 | 17,52 | 17,89 | 1,76% | 2.198.765,00 |
| 07.05.2025 | 17,82 | 17,91 | 17,51 | 17,58 | -3,83% | 2.655.093,00 |
| 06.05.2025 | 18,39 | 18,71 | 18,26 | 18,28 | 0,00% | 3.099.519,00 |
| 05.05.2025 | 17,87 | 18,43 | 17,87 | 18,28 | 0,83% | 1.717.730,00 |
| 02.05.2025 | 18,18 | 18,30 | 18,00 | 18,13 | 3,25% | 2.512.169,00 |
| 01.05.2025 | 17,65 | 17,75 | 17,44 | 17,56 | 0,34% | 1.275.428,00 |
| 30.04.2025 | 17,44 | 17,59 | 17,25 | 17,50 | -0,28% | 1.867.630,00 |
| 29.04.2025 | 17,31 | 17,69 | 17,31 | 17,55 | 1,62% | 1.459.425,00 |
| 28.04.2025 | 17,10 | 17,40 | 17,02 | 17,27 | -0,80% | 1.944.809,00 |
| 25.04.2025 | 17,20 | 17,47 | 17,16 | 17,41 | -1,47% | 1.901.583,00 |
| 24.04.2025 | 17,03 | 17,78 | 17,03 | 17,67 | 2,49% | 3.168.479,00 |
| 23.04.2025 | 17,20 | 17,69 | 17,18 | 17,24 | 3,23% | 3.077.616,00 |
| 22.04.2025 | 16,64 | 17,12 | 16,55 | 16,70 | 3,15% | 2.873.593,00 |
| 21.04.2025 | 15,99 | 16,20 | 15,84 | 16,19 | -0,12% | 2.162.277,00 |
| 17.04.2025 | 16,56 | 16,74 | 16,16 | 16,21 | 0,12% | 2.878.185,00 |
| 16.04.2025 | 16,28 | 16,34 | 15,87 | 16,19 | -3,52% | 4.329.147,00 |
| 15.04.2025 | 16,77 | 16,96 | 16,63 | 16,78 | -1,35% | 2.426.825,00 |
| 14.04.2025 | 17,13 | 17,50 | 17,00 | 17,01 | 1,98% | 5.316.450,00 |
| 11.04.2025 | 16,69 | 17,08 | 16,17 | 16,68 | 4,77% | 8.786.434,00 |
| 10.04.2025 | 16,14 | 16,56 | 15,60 | 15,92 | 0,16% | 6.277.465,00 |
| 09.04.2025 | 15,58 | 16,47 | 15,11 | 15,90 | 6,82% | 9.246.942,00 |
| 08.04.2025 | 16,09 | 16,19 | 14,47 | 14,88 | -4,74% | 8.454.284,00 |