Bilibili Inc. (ADRs)
[WKN: A2JG7L | ISIN: US0900401060]
Aktienkurse
14,646$ 1,22%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid: Ask:

Aktienkurse zur Bilibili Inc. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.07.2024 14,75 15,11 14,45 14,47 -2,56% 4.598.254,00
23.07.2024 15,00 15,00 14,62 14,85 -3,26% 3.068.822,00
22.07.2024 15,39 15,61 15,23 15,35 2,06% 3.432.248,00
19.07.2024 15,51 15,51 14,95 15,04 -3,53% 5.054.301,00
18.07.2024 15,82 16,03 15,50 15,59 0,39% 4.272.334,00
17.07.2024 16,03 16,08 15,36 15,53 -3,54% 3.615.626,00
16.07.2024 16,22 16,26 15,92 16,10 1,51% 4.374.391,00
15.07.2024 16,01 16,21 15,73 15,86 -5,09% 6.284.499,00
12.07.2024 17,60 17,80 16,58 16,71 -5,16% 8.119.221,00
11.07.2024 17,48 17,77 17,14 17,62 3,89% 5.857.487,00
10.07.2024 16,83 17,03 16,68 16,96 -1,22% 4.334.286,00
09.07.2024 16,62 17,18 16,49 17,17 4,44% 5.214.450,00
08.07.2024 15,96 16,52 15,79 16,44 2,43% 9.913.733,00
05.07.2024 15,82 16,06 15,26 16,05 -0,37% 4.812.314,00
03.07.2024 15,68 16,15 15,61 16,11 4,61% 5.038.327,00
02.07.2024 15,47 15,52 15,26 15,40 0,72% 4.562.984,00
01.07.2024 15,62 15,89 15,27 15,29 -0,97% 5.280.869,00
28.06.2024 16,08 16,08 15,41 15,44 -3,38% 6.721.173,00
27.06.2024 16,21 16,26 15,87 15,98 -2,80% 9.107.717,00
26.06.2024 17,09 17,16 16,41 16,44 -4,70% 10.342.283,00
25.06.2024 16,94 17,39 16,91 17,25 -2,98% 5.638.632,00
24.06.2024 17,72 18,19 17,69 17,78 -1,98% 5.856.418,00
21.06.2024 17,31 18,15 17,12 18,14 6,39% 8.877.262,00
20.06.2024 17,30 17,88 16,75 17,05 5,38% 15.085.133,00
18.06.2024 15,49 16,48 15,49 16,18 2,99% 7.389.542,00
17.06.2024 14,94 15,85 14,94 15,71 6,65% 8.322.056,00
14.06.2024 14,68 15,39 14,55 14,73 -4,97% 8.906.717,00
13.06.2024 15,29 16,34 15,21 15,50 7,64% 9.903.746,00
12.06.2024 14,42 14,61 14,21 14,40 3,23% 4.425.948,00
11.06.2024 14,17 14,20 13,78 13,95 -1,76% 5.292.300,00
10.06.2024 14,04 14,28 13,84 14,20 1,65% 5.116.587,00
07.06.2024 14,34 14,43 13,78 13,97 -5,67% 6.052.106,00
06.06.2024 15,06 15,16 14,73 14,81 -3,14% 4.581.580,00
05.06.2024 15,16 15,33 14,89 15,29 2,55% 4.094.596,00
04.06.2024 14,82 15,09 14,72 14,91 1,43% 4.712.749,00
03.06.2024 15,02 15,22 14,46 14,70 1,24% 5.304.261,00
31.05.2024 14,28 14,71 14,22 14,52 0,69% 4.763.928,00
30.05.2024 13,76 14,54 13,71 14,42 5,64% 6.921.554,00
29.05.2024 13,72 13,74 13,48 13,65 -1,94% 4.638.228,00
28.05.2024 13,99 14,12 13,75 13,92 -0,14% 4.843.722,00
24.05.2024 13,81 14,39 13,77 13,94 1,46% 7.334.488,00
23.05.2024 15,17 15,66 13,51 13,74 -12,37% 14.378.287,00
22.05.2024 15,74 16,23 15,67 15,68 0,97% 6.998.744,00
21.05.2024 15,41 15,74 15,25 15,53 -3,54% 5.833.751,00
20.05.2024 16,24 16,47 16,01 16,10 -3,54% 9.318.546,00
17.05.2024 16,59 17,04 16,38 16,69 2,52% 7.717.224,00
16.05.2024 15,77 16,33 15,50 16,28 2,78% 9.333.263,00
15.05.2024 15,96 16,03 15,55 15,84 1,28% 5.412.099,00
14.05.2024 15,59 15,85 15,40 15,64 -1,08% 7.559.177,00
13.05.2024 14,72 16,08 14,70 15,81 12,37% 15.035.076,00
10.05.2024 13,99 14,26 13,83 14,07 0,43% 6.016.613,00
09.05.2024 14,28 14,48 13,79 14,01 2,56% 7.640.825,00
08.05.2024 13,62 13,83 13,44 13,66 -1,51% 4.849.917,00
07.05.2024 13,94 14,04 13,69 13,87 -6,16% 11.093.537,00
06.05.2024 14,89 14,90 14,31 14,78 -0,34% 8.564.168,00
03.05.2024 14,90 15,09 14,61 14,83 0,75% 7.355.594,00
02.05.2024 13,73 14,95 13,70 14,72 15,62% 16.163.807,00
01.05.2024 12,33 13,01 12,31 12,73 0,73% 5.897.410,00
30.04.2024 12,91 12,96 12,59 12,64 -5,32% 5.590.902,00
29.04.2024 13,19 13,43 13,06 13,35 1,75% 7.110.640,00
26.04.2024 13,18 13,37 13,02 13,12 4,96% 8.496.719,00
25.04.2024 12,38 12,60 12,15 12,50 -1,96% 6.973.919,00
24.04.2024 12,41 12,90 12,34 12,75 10,97% 19.395.871,00
23.04.2024 11,13 11,63 11,10 11,49 -2,21% 16.503.207,00
22.04.2024 11,13 11,77 11,05 11,75 7,70% 7.178.978,00
19.04.2024 10,95 11,05 10,84 10,91 -1,45% 3.694.499,00
18.04.2024 11,04 11,18 10,92 11,07 0,36% 3.972.656,00
17.04.2024 11,17 11,24 10,97 11,03 0,46% 3.599.388,00
16.04.2024 11,09 11,16 10,87 10,98 -2,49% 3.930.610,00
15.04.2024 11,60 11,72 11,18 11,26 -1,92% 6.543.949,00
12.04.2024 11,95 11,95 11,48 11,48 -6,13% 5.480.760,00
11.04.2024 12,05 12,51 12,00 12,23 4,53% 6.169.826,00
10.04.2024 11,75 11,94 11,52 11,70 -2,09% 5.266.478,00
09.04.2024 11,42 11,95 11,40 11,95 7,85% 9.070.606,00
08.04.2024 10,94 11,27 10,93 11,08 1,93% 3.358.957,00
05.04.2024 10,94 10,98 10,79 10,87 -1,72% 2.738.580,00
04.04.2024 11,41 11,45 11,01 11,06 -2,30% 3.792.167,00
03.04.2024 11,29 11,39 11,18 11,32 -1,78% 3.159.574,00
02.04.2024 11,42 11,82 11,34 11,53 3,27% 8.081.804,00
01.04.2024 11,48 11,72 11,15 11,16 -0,36% 6.457.802,00
28.03.2024 11,28 11,43 11,16 11,20 1,54% 7.606.146,00
27.03.2024 10,42 11,04 10,37 11,03 5,35% 9.653.400,00
26.03.2024 10,74 10,76 10,42 10,47 -2,51% 6.511.666,00
25.03.2024 10,88 10,90 10,69 10,74 -1,74% 7.459.904,00
22.03.2024 10,99 11,14 10,86 10,93 -2,41% 8.089.693,00
21.03.2024 11,21 11,48 11,10 11,20 -8,79% 27.440.617,00
20.03.2024 12,18 12,31 11,98 12,28 3,80% 4.586.272,00
19.03.2024 11,70 11,85 11,54 11,83 -0,08% 2.605.809,00
18.03.2024 11,99 12,12 11,49 11,84 0,51% 6.224.112,00
15.03.2024 11,79 12,03 11,67 11,78 1,03% 5.111.538,00
14.03.2024 12,50 12,50 11,34 11,66 -6,79% 13.736.825,00
13.03.2024 12,84 13,20 12,45 12,51 -1,42% 8.397.283,00
12.03.2024 12,97 13,19 12,51 12,69 0,63% 11.117.251,00
11.03.2024 11,96 12,86 11,93 12,61 13,30% 15.055.370,00
08.03.2024 10,64 11,23 10,62 11,13 5,00% 9.404.528,00
07.03.2024 9,89 10,78 9,86 10,60 -1,85% 16.194.427,00
06.03.2024 10,80 11,19 10,79 10,80 6,30% 13.290.189,00
05.03.2024 10,24 10,59 9,99 10,16 -2,03% 6.173.755,00
04.03.2024 10,30 10,82 10,10 10,37 3,18% 9.995.443,00
01.03.2024 9,97 10,22 9,96 10,05 3,93% 5.083.770,00