16,599$
-2,70%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 17,06 | 17,26 | 16,92 | 17,06 | 2,40% | 2.906.997,00 |
| 20.08.2026 | 16,61 | 16,81 | 16,41 | 16,66 | -3,78% | 3.689.242,00 |
| 19.08.2026 | 17,10 | 17,33 | 17,04 | 17,32 | 1,85% | 2.344.703,00 |
| 18.08.2026 | 16,96 | 17,14 | 16,91 | 17,00 | -1,33% | 2.161.386,00 |
| 17.08.2026 | 17,39 | 17,39 | 17,13 | 17,23 | -1,20% | 1.519.851,00 |
| 14.08.2026 | 17,18 | 17,46 | 17,17 | 17,44 | 2,23% | 1.901.560,00 |
| 13.08.2026 | 17,23 | 17,34 | 16,89 | 17,06 | -3,15% | 3.187.377,00 |
| 12.08.2026 | 17,60 | 17,63 | 17,31 | 17,62 | -2,08% | 3.272.244,00 |
| 11.08.2026 | 18,25 | 18,33 | 17,96 | 17,99 | -5,29% | 2.506.154,00 |
| 10.08.2026 | 18,74 | 19,09 | 18,70 | 19,00 | 1,36% | 1.948.197,00 |
| 07.08.2026 | 18,48 | 18,82 | 18,36 | 18,74 | 0,48% | 1.522.721,00 |
| 06.08.2026 | 18,69 | 18,76 | 18,55 | 18,65 | 0,40% | 2.117.479,00 |
| 05.08.2026 | 19,01 | 19,08 | 18,46 | 18,58 | -2,16% | 2.034.843,00 |
| 04.08.2026 | 18,80 | 19,04 | 18,73 | 18,99 | -1,33% | 2.322.014,00 |
| 03.08.2026 | 19,13 | 19,47 | 19,01 | 19,24 | 0,73% | 1.808.900,00 |
| 31.07.2026 | 18,70 | 19,13 | 18,53 | 19,10 | 2,14% | 1.770.872,00 |
| 30.07.2026 | 18,78 | 18,90 | 18,46 | 18,70 | 0,84% | 2.577.705,00 |
| 29.07.2026 | 18,53 | 18,88 | 18,44 | 18,55 | 2,69% | 2.389.193,00 |
| 28.07.2026 | 17,89 | 18,14 | 17,79 | 18,06 | 1,18% | 1.338.204,00 |
| 27.07.2026 | 17,83 | 18,12 | 17,77 | 17,85 | 4,02% | 1.677.005,00 |
| 24.07.2026 | 17,37 | 17,51 | 17,14 | 17,16 | -1,89% | 1.442.837,00 |
| 23.07.2026 | 17,55 | 17,67 | 17,30 | 17,49 | -1,05% | 1.933.680,00 |
| 22.07.2026 | 17,84 | 17,84 | 17,59 | 17,68 | -3,23% | 1.824.620,00 |
| 21.07.2026 | 18,41 | 18,54 | 18,25 | 18,27 | -0,84% | 1.181.821,00 |
| 20.07.2026 | 18,44 | 18,77 | 18,32 | 18,42 | 2,11% | 2.627.157,00 |
| 17.07.2026 | 17,80 | 18,24 | 17,77 | 18,04 | -5,08% | 3.079.787,00 |
| 16.07.2026 | 18,83 | 19,09 | 18,63 | 19,01 | 3,91% | 3.580.031,00 |
| 15.07.2026 | 18,05 | 18,52 | 18,01 | 18,29 | 4,63% | 2.367.157,00 |
| 14.07.2026 | 17,73 | 17,79 | 17,38 | 17,48 | -0,63% | 3.125.133,00 |
| 13.07.2026 | 17,44 | 17,68 | 17,32 | 17,59 | -0,62% | 2.050.986,00 |
| 10.07.2026 | 17,83 | 18,11 | 17,64 | 17,70 | -0,78% | 1.602.643,00 |
| 09.07.2026 | 17,44 | 17,86 | 17,40 | 17,84 | -1,11% | 1.760.544,00 |
| 08.07.2026 | 18,15 | 18,33 | 17,94 | 18,04 | 2,38% | 2.319.957,00 |
| 07.07.2026 | 17,88 | 17,99 | 17,54 | 17,62 | -1,56% | 1.699.540,00 |
| 06.07.2026 | 17,70 | 18,04 | 17,64 | 17,90 | 4,43% | 2.213.013,00 |
| 02.07.2026 | 17,24 | 17,45 | 16,94 | 17,14 | -1,66% | 2.226.051,00 |
| 01.07.2026 | 17,02 | 17,62 | 16,90 | 17,43 | 2,41% | 1.689.088,00 |
| 30.06.2026 | 16,98 | 17,18 | 16,73 | 17,02 | 0,89% | 1.469.408,00 |
| 29.06.2026 | 16,89 | 17,05 | 16,74 | 16,87 | 2,43% | 1.905.959,00 |
| 26.06.2026 | 15,93 | 16,59 | 15,85 | 16,47 | 2,04% | 2.035.988,00 |
| 25.06.2026 | 16,32 | 16,45 | 15,88 | 16,14 | -2,15% | 2.793.310,00 |
| 24.06.2026 | 16,54 | 16,86 | 16,40 | 16,50 | 3,45% | 3.410.294,00 |
| 23.06.2026 | 16,00 | 16,33 | 15,79 | 15,95 | -4,86% | 4.514.475,00 |
| 22.06.2026 | 16,86 | 16,92 | 16,58 | 16,76 | -2,44% | 2.152.382,00 |
| 19.06.2026 | 17,22 | 17,25 | 17,15 | 17,18 | -0,12% | - |
| 18.06.2026 | 17,31 | 17,36 | 17,09 | 17,20 | 0,12% | 2.312.631,00 |
| 17.06.2026 | 17,38 | 17,76 | 17,10 | 17,18 | -0,69% | 2.450.599,00 |
| 16.06.2026 | 17,22 | 17,40 | 17,14 | 17,30 | -3,08% | 2.075.869,00 |
| 15.06.2026 | 18,15 | 18,16 | 17,83 | 17,85 | -0,06% | 1.904.886,00 |
| 12.06.2026 | 18,32 | 18,32 | 17,83 | 17,86 | -2,70% | 2.032.980,00 |
| 11.06.2026 | 17,82 | 18,42 | 17,68 | 18,36 | 1,49% | 2.610.700,00 |
| 10.06.2026 | 18,03 | 18,64 | 18,03 | 18,09 | 2,73% | 3.725.676,00 |
| 09.06.2026 | 18,00 | 18,00 | 17,25 | 17,61 | -1,92% | 2.460.856,00 |
| 08.06.2026 | 18,43 | 18,52 | 17,85 | 17,95 | 2,81% | 3.445.181,00 |
| 05.06.2026 | 18,13 | 18,16 | 17,27 | 17,46 | -3,00% | 3.361.636,00 |
| 04.06.2026 | 18,21 | 18,49 | 18,00 | 18,00 | 0,84% | 2.191.379,00 |
| 03.06.2026 | 18,12 | 18,18 | 17,81 | 17,85 | -4,29% | 2.244.816,00 |
| 02.06.2026 | 19,18 | 19,19 | 18,47 | 18,65 | 1,55% | 3.387.398,00 |
| 01.06.2026 | 18,00 | 18,52 | 17,94 | 18,37 | 6,03% | 3.661.511,00 |
| 29.05.2026 | 17,39 | 17,64 | 17,22 | 17,32 | 0,55% | 2.168.460,00 |
| 28.05.2026 | 17,16 | 17,39 | 17,03 | 17,23 | -1,96% | 3.609.230,00 |
| 27.05.2026 | 17,31 | 17,75 | 17,06 | 17,57 | -1,18% | 4.792.575,00 |
| 26.05.2026 | 17,35 | 18,06 | 17,33 | 17,78 | 3,19% | 4.687.102,00 |
| 22.05.2026 | 16,97 | 17,48 | 16,92 | 17,23 | -1,94% | 4.715.027,00 |
| 21.05.2026 | 17,65 | 17,72 | 17,32 | 17,57 | -4,15% | 5.484.056,00 |
| 20.05.2026 | 19,10 | 19,29 | 18,26 | 18,33 | -8,35% | 10.080.763,00 |
| 19.05.2026 | 18,38 | 20,07 | 18,30 | 20,00 | 1,88% | 13.535.734,00 |
| 18.05.2026 | 19,20 | 19,65 | 19,06 | 19,63 | 2,94% | 5.692.737,00 |
| 15.05.2026 | 19,56 | 19,56 | 19,03 | 19,07 | -6,11% | 4.302.878,00 |
| 14.05.2026 | 21,14 | 21,27 | 20,30 | 20,31 | -9,07% | 5.877.458,00 |
| 13.05.2026 | 21,42 | 22,71 | 21,24 | 22,34 | 4,27% | 4.705.282,00 |
| 12.05.2026 | 21,91 | 21,93 | 21,28 | 21,42 | -2,99% | 1.432.068,00 |
| 11.05.2026 | 21,92 | 22,41 | 21,92 | 22,08 | 0,09% | 2.023.998,00 |
| 08.05.2026 | 22,77 | 22,80 | 21,95 | 22,06 | 0,41% | 2.179.721,00 |
| 07.05.2026 | 22,51 | 22,59 | 21,89 | 21,97 | -1,79% | 2.740.144,00 |
| 06.05.2026 | 21,81 | 22,51 | 21,73 | 22,37 | 3,81% | 3.269.229,00 |
| 05.05.2026 | 21,72 | 21,86 | 21,46 | 21,55 | -0,62% | 1.388.226,00 |
| 04.05.2026 | 21,76 | 21,97 | 21,55 | 21,69 | -1,21% | 1.561.659,00 |
| 01.05.2026 | 21,95 | 22,18 | 21,90 | 21,95 | -0,36% | 1.048.683,00 |
| 30.04.2026 | 21,56 | 22,08 | 21,46 | 22,03 | 2,75% | 1.319.373,00 |
| 29.04.2026 | 21,76 | 21,86 | 21,35 | 21,44 | -0,09% | 1.602.057,00 |
| 28.04.2026 | 21,27 | 21,48 | 20,99 | 21,46 | -1,15% | 1.609.709,00 |
| 27.04.2026 | 21,59 | 21,97 | 21,57 | 21,71 | -2,43% | 2.008.820,00 |
| 24.04.2026 | 22,17 | 22,50 | 22,02 | 22,25 | 0,36% | 1.771.226,00 |
| 23.04.2026 | 22,69 | 22,96 | 21,90 | 22,17 | -2,66% | 2.735.100,00 |
| 22.04.2026 | 22,94 | 23,13 | 22,65 | 22,78 | -2,55% | 2.943.706,00 |
| 21.04.2026 | 24,55 | 24,55 | 23,34 | 23,37 | -6,45% | 4.588.751,00 |
| 20.04.2026 | 24,85 | 25,13 | 24,81 | 24,98 | -0,68% | 1.227.187,00 |
| 17.04.2026 | 25,38 | 25,50 | 25,06 | 25,15 | -0,40% | 1.968.465,00 |
| 16.04.2026 | 25,32 | 25,63 | 24,93 | 25,25 | 1,16% | 2.620.069,00 |
| 15.04.2026 | 24,87 | 25,06 | 24,61 | 24,96 | -0,16% | 2.898.068,00 |
| 14.04.2026 | 24,59 | 25,19 | 24,51 | 25,00 | 2,12% | 2.331.076,00 |
| 13.04.2026 | 24,12 | 24,49 | 23,73 | 24,48 | 3,03% | 1.653.755,00 |
| 10.04.2026 | 23,64 | 23,91 | 23,50 | 23,76 | -0,04% | 1.342.153,00 |
| 09.04.2026 | 23,88 | 23,95 | 23,28 | 23,77 | -2,18% | 1.835.513,00 |
| 08.04.2026 | 24,33 | 24,88 | 24,14 | 24,30 | 5,74% | 2.563.372,00 |
| 07.04.2026 | 22,88 | 23,04 | 22,54 | 22,98 | -0,61% | 1.009.755,00 |
| 06.04.2026 | 23,01 | 23,39 | 22,95 | 23,12 | 0,30% | 648.212,00 |
| 02.04.2026 | 22,40 | 23,08 | 22,34 | 23,05 | 0,70% | 1.212.661,00 |
| 01.04.2026 | 23,20 | 23,34 | 22,75 | 22,89 | 1,46% | 2.099.318,00 |