22,859$
3,39%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 17,31 | 17,35 | 16,69 | 17,12 | -0,06% | 7.512.406,00 |
| 02.01.2025 | 17,64 | 17,72 | 16,85 | 17,13 | -5,41% | 7.334.170,00 |
| 31.12.2024 | 18,33 | 18,43 | 17,94 | 18,11 | -1,58% | 2.786.193,00 |
| 30.12.2024 | 18,71 | 18,71 | 18,32 | 18,40 | -2,34% | 2.421.717,00 |
| 27.12.2024 | 19,01 | 19,07 | 18,65 | 18,84 | -2,69% | 3.727.910,00 |
| 26.12.2024 | 19,21 | 19,56 | 19,13 | 19,36 | 0,89% | 2.188.635,00 |
| 24.12.2024 | 19,35 | 19,36 | 19,15 | 19,19 | -0,57% | 1.499.165,00 |
| 23.12.2024 | 19,11 | 19,33 | 18,84 | 19,30 | -1,48% | 3.706.066,00 |
| 20.12.2024 | 19,38 | 19,84 | 19,11 | 19,59 | -0,71% | 4.402.513,00 |
| 19.12.2024 | 19,49 | 20,10 | 19,42 | 19,73 | 1,81% | 4.825.391,00 |
| 18.12.2024 | 19,70 | 20,02 | 19,32 | 19,38 | -3,53% | 4.007.505,00 |
| 17.12.2024 | 19,74 | 20,36 | 19,52 | 20,09 | 4,58% | 6.050.203,00 |
| 16.12.2024 | 19,40 | 19,53 | 19,18 | 19,21 | -3,03% | 4.384.475,00 |
| 13.12.2024 | 19,68 | 19,89 | 19,36 | 19,81 | -2,17% | 6.878.740,00 |
| 12.12.2024 | 20,33 | 20,56 | 20,08 | 20,25 | 0,10% | 5.404.892,00 |
| 11.12.2024 | 20,02 | 20,24 | 19,79 | 20,23 | -1,84% | 4.767.577,00 |
| 10.12.2024 | 21,07 | 21,43 | 20,51 | 20,61 | -11,20% | 9.233.758,00 |
| 09.12.2024 | 21,30 | 23,68 | 21,30 | 23,21 | 21,65% | 25.005.874,00 |
| 06.12.2024 | 19,26 | 19,42 | 19,00 | 19,08 | -0,93% | 4.377.927,00 |
| 05.12.2024 | 19,26 | 19,64 | 19,16 | 19,26 | 0,47% | 5.950.894,00 |
| 04.12.2024 | 19,02 | 19,22 | 18,83 | 19,17 | -0,31% | 3.971.330,00 |
| 03.12.2024 | 19,61 | 19,61 | 18,69 | 19,23 | -3,46% | 11.850.503,00 |
| 02.12.2024 | 19,86 | 20,06 | 19,66 | 19,92 | 3,91% | 4.403.209,00 |
| 29.11.2024 | 19,38 | 19,50 | 18,91 | 19,17 | 1,59% | 2.244.986,00 |
| 27.11.2024 | 18,94 | 19,19 | 18,82 | 18,87 | 4,43% | 3.636.315,00 |
| 26.11.2024 | 18,33 | 18,42 | 17,92 | 18,07 | -1,74% | 4.124.529,00 |
| 25.11.2024 | 18,35 | 18,61 | 18,15 | 18,39 | 0,88% | 3.421.491,00 |
| 22.11.2024 | 18,28 | 18,42 | 18,01 | 18,23 | -3,19% | 4.367.289,00 |
| 21.11.2024 | 18,80 | 19,33 | 18,63 | 18,83 | -1,88% | 3.611.522,00 |
| 20.11.2024 | 19,09 | 19,37 | 18,92 | 19,19 | 3,62% | 4.780.434,00 |
| 19.11.2024 | 18,79 | 18,84 | 18,43 | 18,52 | -2,99% | 3.472.376,00 |
| 18.11.2024 | 18,74 | 19,19 | 18,63 | 19,09 | 4,32% | 4.058.806,00 |
| 15.11.2024 | 18,84 | 18,95 | 18,06 | 18,30 | -1,56% | 7.703.189,00 |
| 14.11.2024 | 19,67 | 19,67 | 18,24 | 18,59 | -12,64% | 16.991.695,00 |
| 13.11.2024 | 21,30 | 21,58 | 21,01 | 21,28 | 1,00% | 4.667.949,00 |
| 12.11.2024 | 21,59 | 21,68 | 20,90 | 21,07 | -7,38% | 6.139.138,00 |
| 11.11.2024 | 23,00 | 23,15 | 22,42 | 22,75 | 0,71% | 3.291.216,00 |
| 08.11.2024 | 23,00 | 23,28 | 22,42 | 22,59 | -6,38% | 5.694.433,00 |
| 07.11.2024 | 23,49 | 24,39 | 23,26 | 24,13 | 8,89% | 7.460.195,00 |
| 06.11.2024 | 21,63 | 22,42 | 21,40 | 22,16 | -4,57% | 4.846.751,00 |
| 05.11.2024 | 23,09 | 23,85 | 23,05 | 23,22 | 5,55% | 6.599.953,00 |
| 04.11.2024 | 22,22 | 22,64 | 21,94 | 22,00 | 0,46% | 2.541.286,00 |
| 01.11.2024 | 22,09 | 22,36 | 21,77 | 21,90 | -0,99% | 2.740.966,00 |
| 31.10.2024 | 22,11 | 22,41 | 21,59 | 22,12 | -0,45% | 2.601.701,00 |
| 30.10.2024 | 21,67 | 22,37 | 21,32 | 22,22 | 1,32% | 3.986.083,00 |
| 29.10.2024 | 22,58 | 22,64 | 21,68 | 21,93 | -1,35% | 4.920.536,00 |
| 28.10.2024 | 21,47 | 22,44 | 21,39 | 22,23 | 7,65% | 6.714.754,00 |
| 25.10.2024 | 20,15 | 21,28 | 20,13 | 20,65 | 3,46% | 6.702.726,00 |
| 24.10.2024 | 20,14 | 20,28 | 19,72 | 19,96 | -2,11% | 3.625.371,00 |
| 23.10.2024 | 21,14 | 21,35 | 20,21 | 20,39 | -0,49% | 7.384.228,00 |
| 22.10.2024 | 20,22 | 21,21 | 20,22 | 20,49 | 1,34% | 7.083.832,00 |
| 21.10.2024 | 19,86 | 20,33 | 19,80 | 20,22 | 0,35% | 3.932.521,00 |
| 18.10.2024 | 21,17 | 21,35 | 20,12 | 20,15 | 3,55% | 8.410.577,00 |
| 17.10.2024 | 19,44 | 19,62 | 19,02 | 19,46 | -5,49% | 7.380.338,00 |
| 16.10.2024 | 20,54 | 20,85 | 20,05 | 20,59 | 1,38% | 6.756.353,00 |
| 15.10.2024 | 20,52 | 21,12 | 20,24 | 20,31 | -6,83% | 9.904.142,00 |
| 14.10.2024 | 22,21 | 22,68 | 21,71 | 21,80 | -3,71% | 7.126.650,00 |
| 11.10.2024 | 21,88 | 23,13 | 21,67 | 22,64 | 1,03% | 7.292.085,00 |
| 10.10.2024 | 22,73 | 22,98 | 21,52 | 22,41 | -2,48% | 9.301.527,00 |
| 09.10.2024 | 22,03 | 23,57 | 21,77 | 22,98 | -0,24% | 11.182.789,00 |
| 08.10.2024 | 23,45 | 23,46 | 22,35 | 23,04 | -12,94% | 16.255.642,00 |
| 07.10.2024 | 27,72 | 27,79 | 24,81 | 26,46 | -4,03% | 19.408.246,00 |
| 04.10.2024 | 27,26 | 27,58 | 25,83 | 27,57 | 1,96% | 13.897.385,00 |
| 03.10.2024 | 27,29 | 28,00 | 26,27 | 27,04 | -8,83% | 19.813.432,00 |
| 02.10.2024 | 29,75 | 31,77 | 28,43 | 29,66 | 10,88% | 34.264.891,00 |
| 01.10.2024 | 23,76 | 26,90 | 23,61 | 26,75 | 14,41% | 20.916.735,00 |
| 30.09.2024 | 24,97 | 25,16 | 23,01 | 23,38 | 2,01% | 17.909.154,00 |
| 27.09.2024 | 21,57 | 23,03 | 20,96 | 22,92 | 8,73% | 18.906.228,00 |