34,050$
-3,92%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 34,87 | 35,34 | 33,68 | 34,04 | -3,95% | 3.074.897,00 |
| 29.01.2026 | 35,50 | 35,67 | 34,33 | 35,44 | -1,36% | 2.199.302,00 |
| 28.01.2026 | 36,10 | 36,38 | 35,32 | 35,93 | 3,60% | 2.774.475,00 |
| 27.01.2026 | 34,94 | 35,12 | 34,44 | 34,68 | 3,43% | 2.858.174,00 |
| 26.01.2026 | 32,78 | 33,60 | 32,64 | 33,53 | 0,39% | 1.541.893,00 |
| 23.01.2026 | 33,33 | 33,49 | 32,89 | 33,40 | -0,12% | 2.388.265,00 |
| 22.01.2026 | 33,15 | 33,58 | 32,78 | 33,44 | 4,63% | 3.720.039,00 |
| 21.01.2026 | 32,08 | 32,57 | 31,19 | 31,96 | 5,58% | 3.897.743,00 |
| 20.01.2026 | 31,27 | 31,40 | 30,16 | 30,27 | -2,46% | 3.786.489,00 |
| 19.01.2026 | 30,90 | 31,09 | 30,87 | 31,03 | -4,45% | - |
| 16.01.2026 | 33,02 | 33,12 | 31,92 | 32,48 | -1,93% | 5.336.783,00 |
| 15.01.2026 | 32,91 | 33,61 | 32,21 | 33,12 | -0,66% | 4.453.403,00 |
| 14.01.2026 | 32,98 | 33,74 | 32,74 | 33,34 | 6,18% | 8.509.324,00 |
| 13.01.2026 | 31,62 | 32,09 | 31,15 | 31,40 | -1,20% | 3.954.450,00 |
| 12.01.2026 | 29,96 | 32,07 | 29,64 | 31,78 | 8,95% | 8.028.464,00 |
| 09.01.2026 | 28,65 | 29,30 | 28,47 | 29,17 | 1,85% | 3.490.025,00 |
| 08.01.2026 | 27,67 | 28,91 | 27,66 | 28,64 | 6,51% | 4.068.910,00 |
| 07.01.2026 | 27,03 | 27,22 | 26,79 | 26,89 | -1,48% | 1.712.896,00 |
| 06.01.2026 | 27,35 | 27,56 | 27,22 | 27,30 | -0,09% | 2.243.180,00 |
| 05.01.2026 | 26,69 | 27,46 | 26,52 | 27,32 | 3,60% | 3.634.314,00 |
| 02.01.2026 | 25,91 | 26,50 | 25,88 | 26,37 | 7,24% | 3.430.041,00 |
| 31.12.2025 | 24,63 | 24,77 | 24,47 | 24,59 | 0,16% | 1.061.080,00 |
| 30.12.2025 | 24,64 | 24,77 | 24,44 | 24,55 | -0,37% | 1.641.657,00 |
| 29.12.2025 | 24,23 | 24,67 | 24,17 | 24,64 | -1,24% | 1.337.078,00 |
| 26.12.2025 | 24,85 | 25,43 | 24,70 | 24,95 | 0,73% | 1.662.996,00 |
| 24.12.2025 | 24,69 | 24,86 | 24,60 | 24,77 | -0,68% | 628.763,00 |
| 23.12.2025 | 24,90 | 24,95 | 24,49 | 24,94 | -0,91% | 834.919,00 |
| 22.12.2025 | 24,92 | 25,18 | 24,78 | 25,17 | 1,57% | 1.156.591,00 |
| 19.12.2025 | 24,77 | 25,00 | 24,61 | 24,78 | 0,32% | 1.232.373,00 |
| 18.12.2025 | 24,75 | 24,97 | 24,68 | 24,70 | 1,77% | 1.248.028,00 |
| 17.12.2025 | 24,65 | 24,76 | 24,23 | 24,27 | -0,51% | 1.542.496,00 |
| 16.12.2025 | 24,24 | 24,48 | 24,17 | 24,40 | -0,55% | 1.262.727,00 |
| 15.12.2025 | 24,73 | 24,83 | 24,31 | 24,53 | -0,28% | 1.279.281,00 |
| 12.12.2025 | 25,03 | 25,11 | 24,41 | 24,60 | -1,28% | 3.112.506,00 |
| 11.12.2025 | 24,70 | 25,02 | 24,54 | 24,92 | -1,58% | 2.156.469,00 |
| 10.12.2025 | 25,03 | 25,48 | 24,94 | 25,32 | -0,20% | 1.188.598,00 |
| 09.12.2025 | 25,06 | 25,40 | 24,81 | 25,37 | -2,42% | 1.257.473,00 |
| 08.12.2025 | 26,04 | 26,16 | 25,84 | 26,00 | 0,78% | 1.122.444,00 |
| 05.12.2025 | 25,96 | 26,07 | 25,71 | 25,80 | 0,39% | 1.102.100,00 |
| 04.12.2025 | 25,99 | 26,14 | 25,66 | 25,70 | 1,90% | 990.296,00 |
| 03.12.2025 | 25,27 | 25,61 | 25,08 | 25,22 | -2,32% | 1.323.637,00 |
| 02.12.2025 | 26,02 | 26,07 | 25,68 | 25,82 | -2,68% | 1.204.285,00 |
| 01.12.2025 | 26,46 | 26,75 | 26,31 | 26,53 | -0,30% | 1.608.981,00 |
| 28.11.2025 | 26,30 | 26,68 | 26,23 | 26,61 | 0,76% | 764.456,00 |
| 26.11.2025 | 26,54 | 26,77 | 26,20 | 26,41 | -2,83% | 1.231.825,00 |
| 25.11.2025 | 27,29 | 27,60 | 26,96 | 27,18 | 3,03% | 2.046.845,00 |
| 24.11.2025 | 26,07 | 26,62 | 26,02 | 26,38 | 6,80% | 2.457.713,00 |
| 21.11.2025 | 24,45 | 25,00 | 24,05 | 24,70 | 2,24% | 2.164.642,00 |
| 20.11.2025 | 25,31 | 25,48 | 24,12 | 24,16 | -4,47% | 2.616.119,00 |
| 19.11.2025 | 25,96 | 26,05 | 25,20 | 25,29 | -3,51% | 3.039.007,00 |
| 18.11.2025 | 25,60 | 26,33 | 25,50 | 26,21 | 0,34% | 1.907.398,00 |
| 17.11.2025 | 26,05 | 26,83 | 25,95 | 26,12 | -0,23% | 2.292.290,00 |
| 14.11.2025 | 26,56 | 27,01 | 26,06 | 26,18 | 1,16% | 3.614.208,00 |
| 13.11.2025 | 26,13 | 26,56 | 25,05 | 25,88 | -4,85% | 6.910.431,00 |
| 12.11.2025 | 27,55 | 27,59 | 26,70 | 27,20 | 0,22% | 3.558.535,00 |
| 11.11.2025 | 27,42 | 27,58 | 26,86 | 27,14 | -1,65% | 2.111.879,00 |
| 10.11.2025 | 27,97 | 27,97 | 27,43 | 27,60 | -0,84% | 2.725.988,00 |
| 07.11.2025 | 27,49 | 27,93 | 27,23 | 27,83 | -2,11% | 1.916.143,00 |
| 06.11.2025 | 28,96 | 29,25 | 28,25 | 28,43 | -0,73% | 1.560.714,00 |
| 05.11.2025 | 28,31 | 28,90 | 28,10 | 28,64 | -0,12% | 1.520.591,00 |
| 04.11.2025 | 28,66 | 29,13 | 28,53 | 28,68 | -5,02% | 2.873.277,00 |
| 03.11.2025 | 30,42 | 30,50 | 29,95 | 30,19 | -0,20% | 1.380.122,00 |
| 31.10.2025 | 29,89 | 30,65 | 29,75 | 30,25 | -0,46% | 1.966.562,00 |
| 30.10.2025 | 30,37 | 30,61 | 29,96 | 30,39 | -5,12% | 2.582.439,00 |
| 29.10.2025 | 31,95 | 32,50 | 31,65 | 32,03 | 1,39% | 3.007.498,00 |
| 28.10.2025 | 30,88 | 31,71 | 30,61 | 31,59 | 5,37% | 3.548.015,00 |
| 27.10.2025 | 29,77 | 30,15 | 29,55 | 29,98 | 1,77% | 1.755.334,00 |
| 24.10.2025 | 29,30 | 29,84 | 29,21 | 29,46 | 2,04% | 1.883.340,00 |
| 23.10.2025 | 28,54 | 28,88 | 28,35 | 28,87 | 0,56% | 2.306.059,00 |
| 22.10.2025 | 28,66 | 29,36 | 28,36 | 28,71 | -1,54% | 2.228.006,00 |
| 21.10.2025 | 29,40 | 29,50 | 28,94 | 29,16 | 5,84% | 3.752.978,00 |
| 20.10.2025 | 26,95 | 27,82 | 26,56 | 27,55 | 1,83% | 2.588.867,00 |
| 17.10.2025 | 27,22 | 27,40 | 26,77 | 27,05 | -0,86% | - |
| 16.10.2025 | 27,24 | 27,67 | 27,00 | 27,29 | 1,53% | 3.194.390,00 |
| 15.10.2025 | 26,91 | 27,27 | 26,53 | 26,88 | 2,21% | 2.007.170,00 |
| 14.10.2025 | 25,80 | 27,08 | 25,76 | 26,30 | -3,45% | 4.644.772,00 |
| 13.10.2025 | 27,65 | 28,00 | 26,93 | 27,24 | 2,41% | 4.853.643,00 |
| 10.10.2025 | 29,01 | 29,48 | 26,11 | 26,60 | -9,37% | 7.242.182,00 |
| 09.10.2025 | 30,41 | 30,92 | 29,14 | 29,35 | 2,91% | 4.557.320,00 |
| 08.10.2025 | 28,46 | 28,66 | 28,04 | 28,52 | 2,74% | 1.524.604,00 |
| 07.10.2025 | 28,61 | 28,67 | 27,58 | 27,76 | -2,97% | 1.463.964,00 |
| 06.10.2025 | 28,14 | 28,71 | 28,13 | 28,61 | 0,35% | 1.205.052,00 |
| 03.10.2025 | 29,00 | 29,02 | 28,34 | 28,51 | -1,32% | 1.877.757,00 |
| 02.10.2025 | 29,53 | 29,60 | 28,77 | 28,89 | 1,44% | 2.395.356,00 |
| 01.10.2025 | 28,13 | 28,59 | 27,85 | 28,48 | 1,39% | 1.854.570,00 |
| 30.09.2025 | 28,80 | 29,13 | 28,06 | 28,09 | 2,78% | 4.636.413,00 |
| 29.09.2025 | 27,01 | 27,38 | 27,00 | 27,33 | 4,75% | 3.308.228,00 |
| 26.09.2025 | 26,43 | 26,43 | 25,72 | 26,09 | -4,57% | 3.568.443,00 |
| 25.09.2025 | 26,65 | 27,52 | 26,44 | 27,34 | 4,07% | 3.282.612,00 |
| 24.09.2025 | 26,30 | 26,71 | 26,16 | 26,27 | 1,94% | 2.519.509,00 |
| 23.09.2025 | 26,03 | 26,33 | 25,71 | 25,77 | -4,02% | 2.786.400,00 |
| 22.09.2025 | 27,00 | 27,26 | 26,70 | 26,85 | -1,10% | 2.288.018,00 |
| 19.09.2025 | 27,18 | 27,41 | 26,97 | 27,15 | 0,26% | 2.497.472,00 |
| 18.09.2025 | 26,88 | 27,35 | 26,66 | 27,08 | -3,35% | 3.472.992,00 |
| 17.09.2025 | 28,00 | 28,20 | 27,48 | 28,02 | 2,30% | 4.008.493,00 |
| 16.09.2025 | 26,85 | 27,53 | 26,72 | 27,39 | 1,14% | 3.417.603,00 |
| 15.09.2025 | 26,90 | 27,64 | 26,60 | 27,08 | 6,40% | 7.726.682,00 |
| 12.09.2025 | 25,17 | 26,33 | 25,12 | 25,45 | 4,09% | 5.258.593,00 |
| 11.09.2025 | 24,87 | 24,88 | 23,70 | 24,45 | -1,19% | 6.727.027,00 |
| 10.09.2025 | 25,17 | 25,25 | 24,22 | 24,75 | 2,59% | 4.735.657,00 |