17,805$
-1,30%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,53 | 17,80 | 17,47 | 17,77 | -1,50% | - |
| 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 |
| 31.03.2026 | 21,76 | 22,59 | 21,62 | 22,56 | 4,01% | 1.951.907,00 |
| 30.03.2026 | 22,08 | 22,22 | 21,51 | 21,69 | -2,87% | 2.504.414,00 |
| 27.03.2026 | 22,55 | 22,65 | 22,22 | 22,33 | -1,54% | 1.930.979,00 |
| 26.03.2026 | 23,21 | 23,37 | 22,66 | 22,68 | -4,67% | 2.463.350,00 |
| 25.03.2026 | 23,84 | 24,05 | 23,46 | 23,79 | 1,49% | 1.772.785,00 |
| 24.03.2026 | 23,55 | 23,58 | 23,20 | 23,44 | -3,38% | 2.414.342,00 |
| 23.03.2026 | 24,07 | 24,88 | 24,04 | 24,26 | 0,75% | 2.692.528,00 |
| 20.03.2026 | 24,82 | 24,85 | 23,88 | 24,08 | -4,18% | 3.253.458,00 |
| 19.03.2026 | 24,68 | 25,27 | 24,31 | 25,13 | -1,45% | 2.124.449,00 |
| 18.03.2026 | 26,34 | 26,53 | 25,47 | 25,50 | -4,71% | 2.622.191,00 |
| 17.03.2026 | 25,94 | 26,77 | 25,66 | 26,76 | 4,45% | 2.856.355,00 |
| 16.03.2026 | 25,92 | 25,99 | 25,59 | 25,62 | 1,67% | 1.960.155,00 |
| 13.03.2026 | 25,31 | 25,77 | 25,09 | 25,20 | 1,20% | 1.454.443,00 |
| 12.03.2026 | 25,26 | 25,48 | 24,88 | 24,90 | -2,43% | 1.945.293,00 |
| 11.03.2026 | 26,00 | 26,12 | 25,07 | 25,52 | -3,99% | 3.569.468,00 |
| 10.03.2026 | 26,31 | 27,28 | 26,18 | 26,58 | 1,61% | 3.494.059,00 |
| 09.03.2026 | 24,84 | 26,19 | 24,46 | 26,16 | 6,04% | 4.080.411,00 |
| 06.03.2026 | 25,05 | 25,08 | 24,55 | 24,67 | -3,44% | 4.796.403,00 |
| 05.03.2026 | 26,11 | 26,17 | 24,67 | 25,55 | -7,09% | 8.917.164,00 |
| 04.03.2026 | 27,02 | 27,76 | 26,96 | 27,50 | 3,46% | 3.325.878,00 |
| 03.03.2026 | 26,37 | 26,90 | 26,06 | 26,58 | -2,39% | 3.114.766,00 |
| 02.03.2026 | 26,92 | 27,42 | 26,80 | 27,23 | -2,40% | 1.464.266,00 |
| 27.02.2026 | 28,01 | 28,38 | 27,85 | 27,90 | -2,00% | 1.333.050,00 |
| 26.02.2026 | 28,00 | 28,50 | 27,78 | 28,47 | -3,20% | 2.077.898,00 |
| 25.02.2026 | 29,32 | 29,57 | 29,03 | 29,41 | -0,91% | 982.248,00 |
| 24.02.2026 | 29,42 | 29,73 | 29,01 | 29,68 | -0,50% | 2.192.612,00 |
| 23.02.2026 | 29,85 | 30,29 | 29,62 | 29,83 | -1,55% | 1.531.395,00 |
| 20.02.2026 | 29,30 | 30,47 | 29,26 | 30,30 | -2,13% | 1.460.531,00 |
| 19.02.2026 | 30,90 | 30,98 | 30,60 | 30,96 | -0,61% | 792.103,00 |
| 18.02.2026 | 31,06 | 31,33 | 30,91 | 31,15 | 0,81% | 814.417,00 |
| 17.02.2026 | 30,60 | 31,30 | 30,54 | 30,90 | 0,98% | 1.254.757,00 |