18,296$
-4,06%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 15,22 | 17,19 | 15,10 | 15,62 | -5,62% | 11.292.216,00 |
| 04.04.2025 | 17,34 | 17,69 | 15,82 | 16,55 | -13,53% | 14.419.177,00 |
| 03.04.2025 | 18,63 | 19,32 | 18,63 | 19,14 | -0,98% | 3.128.543,00 |
| 02.04.2025 | 19,28 | 19,44 | 19,10 | 19,33 | 1,79% | 3.242.613,00 |
| 01.04.2025 | 19,18 | 19,24 | 18,54 | 18,99 | -0,63% | 3.542.815,00 |
| 31.03.2025 | 18,95 | 19,24 | 18,79 | 19,11 | -0,57% | 3.232.140,00 |
| 28.03.2025 | 19,60 | 19,61 | 19,09 | 19,22 | -4,66% | 3.934.201,00 |
| 27.03.2025 | 19,93 | 20,57 | 19,83 | 20,16 | 3,70% | 5.342.190,00 |
| 26.03.2025 | 19,25 | 19,66 | 19,00 | 19,44 | 0,67% | 3.522.285,00 |
| 25.03.2025 | 19,34 | 19,68 | 19,16 | 19,31 | -2,82% | 3.605.222,00 |
| 24.03.2025 | 20,11 | 20,17 | 19,52 | 19,87 | 0,00% | 4.245.841,00 |
| 21.03.2025 | 19,87 | 20,09 | 19,76 | 19,87 | -1,39% | 4.641.024,00 |
| 20.03.2025 | 20,22 | 20,53 | 20,03 | 20,15 | -5,09% | 5.237.118,00 |
| 19.03.2025 | 21,72 | 21,80 | 21,15 | 21,23 | -1,71% | 3.487.570,00 |
| 18.03.2025 | 22,28 | 22,29 | 21,31 | 21,60 | -3,05% | 4.293.580,00 |
| 17.03.2025 | 21,27 | 22,69 | 21,11 | 22,28 | 3,92% | 6.261.389,00 |
| 14.03.2025 | 21,56 | 21,69 | 21,21 | 21,44 | 2,14% | 4.701.683,00 |
| 13.03.2025 | 20,64 | 21,17 | 20,43 | 20,99 | -1,41% | 5.048.253,00 |
| 12.03.2025 | 21,59 | 22,00 | 20,99 | 21,29 | -6,50% | 7.305.648,00 |
| 11.03.2025 | 23,01 | 23,53 | 22,35 | 22,77 | 4,40% | 6.378.773,00 |
| 10.03.2025 | 22,67 | 23,02 | 21,49 | 21,81 | -9,50% | 8.647.418,00 |
| 07.03.2025 | 23,05 | 24,29 | 22,86 | 24,10 | 8,14% | 10.971.895,00 |
| 06.03.2025 | 22,92 | 22,92 | 21,98 | 22,29 | 0,88% | 6.358.030,00 |
| 05.03.2025 | 21,56 | 22,19 | 21,21 | 22,09 | 5,49% | 9.678.854,00 |
| 04.03.2025 | 20,38 | 21,19 | 20,21 | 20,94 | 5,81% | 6.886.075,00 |
| 03.03.2025 | 20,35 | 20,64 | 19,63 | 19,79 | -2,70% | 4.358.981,00 |
| 28.02.2025 | 19,86 | 20,49 | 19,80 | 20,34 | -1,74% | 4.814.486,00 |
| 27.02.2025 | 20,59 | 21,16 | 20,25 | 20,70 | -2,27% | 6.149.338,00 |
| 26.02.2025 | 22,17 | 22,34 | 20,92 | 21,18 | -0,56% | 9.314.788,00 |
| 25.02.2025 | 21,13 | 21,69 | 20,83 | 21,30 | 3,75% | 8.575.160,00 |
| 24.02.2025 | 21,96 | 21,96 | 20,14 | 20,53 | -10,04% | 12.879.644,00 |
| 21.02.2025 | 23,45 | 24,77 | 22,77 | 22,82 | 3,21% | 22.979.156,00 |
| 20.02.2025 | 23,25 | 24,29 | 21,35 | 22,11 | 8,76% | 26.658.100,00 |
| 19.02.2025 | 20,73 | 20,76 | 20,03 | 20,33 | -2,31% | 13.083.148,00 |
| 18.02.2025 | 21,47 | 21,47 | 19,91 | 20,81 | -5,37% | 12.042.937,00 |
| 14.02.2025 | 22,00 | 22,75 | 21,48 | 21,99 | 10,95% | 18.343.160,00 |
| 13.02.2025 | 18,87 | 19,96 | 18,60 | 19,82 | 5,82% | 10.269.576,00 |
| 12.02.2025 | 17,83 | 18,81 | 17,80 | 18,73 | 6,36% | 11.171.614,00 |
| 11.02.2025 | 17,71 | 17,78 | 17,40 | 17,61 | -3,98% | 4.176.730,00 |
| 10.02.2025 | 18,84 | 18,87 | 18,02 | 18,34 | -0,92% | 6.625.672,00 |
| 07.02.2025 | 18,86 | 19,22 | 18,41 | 18,51 | 2,49% | 7.793.422,00 |
| 06.02.2025 | 18,24 | 18,51 | 17,99 | 18,06 | 3,14% | 5.031.115,00 |
| 05.02.2025 | 18,09 | 18,11 | 17,36 | 17,51 | -0,85% | 4.657.871,00 |
| 04.02.2025 | 17,71 | 18,12 | 17,58 | 17,66 | 5,62% | 5.959.312,00 |
| 03.02.2025 | 16,16 | 17,20 | 16,15 | 16,72 | 0,00% | 4.202.518,00 |
| 31.01.2025 | 17,54 | 17,61 | 16,58 | 16,72 | -4,95% | 4.920.539,00 |
| 30.01.2025 | 16,80 | 17,87 | 16,80 | 17,59 | 4,83% | 4.492.991,00 |
| 29.01.2025 | 17,55 | 17,77 | 16,72 | 16,78 | -3,23% | 4.411.179,00 |
| 28.01.2025 | 17,13 | 17,35 | 16,67 | 17,34 | 2,12% | 3.458.451,00 |
| 27.01.2025 | 17,23 | 17,29 | 16,76 | 16,98 | 0,53% | 4.534.869,00 |
| 24.01.2025 | 16,81 | 16,90 | 16,35 | 16,89 | 2,80% | 7.302.502,00 |
| 23.01.2025 | 16,31 | 16,44 | 16,05 | 16,43 | 0,74% | 4.673.070,00 |
| 22.01.2025 | 16,63 | 16,65 | 16,25 | 16,31 | -4,34% | 4.881.833,00 |
| 21.01.2025 | 17,60 | 17,62 | 16,90 | 17,05 | -2,40% | 4.169.174,00 |
| 17.01.2025 | 17,23 | 18,10 | 17,14 | 17,47 | 2,89% | 6.051.686,00 |
| 16.01.2025 | 17,31 | 17,41 | 16,82 | 16,98 | 0,89% | 4.768.338,00 |
| 15.01.2025 | 16,83 | 17,12 | 16,70 | 16,83 | 1,08% | 2.589.357,00 |
| 14.01.2025 | 16,91 | 17,02 | 16,57 | 16,65 | 3,42% | 3.481.372,00 |
| 13.01.2025 | 15,95 | 16,15 | 15,85 | 16,10 | 0,81% | 3.038.823,00 |
| 10.01.2025 | 16,19 | 16,19 | 15,86 | 15,97 | -4,83% | 6.485.030,00 |
| 08.01.2025 | 17,13 | 17,13 | 16,78 | 16,78 | -3,67% | 3.502.298,00 |
| 07.01.2025 | 17,12 | 17,65 | 17,06 | 17,42 | 2,53% | 5.188.181,00 |
| 06.01.2025 | 17,37 | 17,65 | 16,81 | 16,99 | -0,76% | 6.688.409,00 |