17,000€
3,03%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 16,55 | 17,55 | 16,55 | 17,00 | 3,03% | 94,00 |
| 16.01.2025 | 16,35 | 17,05 | 16,35 | 16,50 | 0,92% | - |
| 15.01.2025 | 16,15 | 16,55 | 15,85 | 16,35 | 1,24% | 92,00 |
| 14.01.2025 | 16,45 | 16,65 | 16,10 | 16,15 | 2,54% | 80,00 |
| 13.01.2025 | 15,60 | 15,85 | 15,50 | 15,75 | 1,29% | 2,00 |
| 10.01.2025 | 16,30 | 16,30 | 15,45 | 15,55 | -4,60% | 2,00 |
| 09.01.2025 | 16,30 | 16,35 | 16,15 | 16,30 | 0,31% | - |
| 08.01.2025 | 16,90 | 16,90 | 16,25 | 16,25 | -3,56% | - |
| 07.01.2025 | 16,65 | 16,95 | 16,25 | 16,85 | 3,06% | 33,00 |
| 06.01.2025 | 16,60 | 17,10 | 16,15 | 16,35 | -1,21% | - |
| 03.01.2025 | 16,65 | 16,90 | 16,20 | 16,55 | -0,90% | 253,00 |
| 02.01.2025 | 17,85 | 17,85 | 16,45 | 16,70 | -6,44% | 120,00 |
| 30.12.2024 | 18,10 | 18,10 | 17,80 | 17,85 | -1,11% | - |
| 27.12.2024 | 18,55 | 18,55 | 17,95 | 18,05 | -2,70% | 30,00 |
| 23.12.2024 | 18,80 | 19,00 | 18,10 | 18,55 | -1,33% | - |
| 20.12.2024 | 19,05 | 19,10 | 18,40 | 18,80 | -1,31% | 55,00 |
| 19.12.2024 | 18,70 | 19,30 | 18,55 | 19,05 | 1,87% | - |
| 18.12.2024 | 19,15 | 19,15 | 18,65 | 18,70 | -2,35% | - |
| 17.12.2024 | 18,30 | 19,40 | 18,30 | 19,15 | 4,64% | - |
| 16.12.2024 | 18,90 | 18,90 | 18,25 | 18,30 | -3,17% | 205,00 |
| 13.12.2024 | 19,20 | 19,25 | 18,45 | 18,90 | -2,07% | - |
| 12.12.2024 | 20,10 | 20,10 | 19,10 | 19,30 | 0,00% | 101,00 |
| 11.12.2024 | 19,60 | 19,60 | 18,85 | 19,30 | -1,53% | 71,00 |
| 10.12.2024 | 21,90 | 21,90 | 19,50 | 19,60 | -10,50% | 122,00 |
| 09.12.2024 | 18,10 | 22,30 | 18,10 | 21,90 | 20,99% | 282,00 |
| 06.12.2024 | 18,20 | 18,40 | 18,00 | 18,10 | -0,55% | 215,00 |
| 05.12.2024 | 18,25 | 18,55 | 18,10 | 18,20 | -0,27% | - |
| 04.12.2024 | 18,40 | 18,45 | 17,90 | 18,25 | -0,54% | - |
| 03.12.2024 | 19,00 | 19,35 | 17,75 | 18,35 | -3,42% | 1.000,00 |
| 02.12.2024 | 18,05 | 19,10 | 18,05 | 19,00 | 5,26% | 340,00 |
| 29.11.2024 | 18,00 | 18,50 | 17,90 | 18,05 | 2,56% | - |
| 28.11.2024 | 17,85 | 17,85 | 17,45 | 17,60 | -1,40% | - |
| 27.11.2024 | 17,25 | 18,35 | 17,25 | 17,85 | 3,48% | - |
| 26.11.2024 | 17,50 | 17,60 | 17,05 | 17,25 | -1,43% | - |
| 25.11.2024 | 17,50 | 17,75 | 17,15 | 17,50 | 0,00% | 150,00 |
| 22.11.2024 | 18,00 | 18,00 | 17,20 | 17,50 | -2,78% | 19,00 |
| 21.11.2024 | 18,20 | 18,35 | 17,70 | 18,00 | -1,10% | 48,00 |
| 20.11.2024 | 17,45 | 18,40 | 17,45 | 18,20 | 4,30% | 100,00 |
| 19.11.2024 | 18,00 | 18,00 | 17,40 | 17,45 | -3,06% | 49,00 |
| 18.11.2024 | 17,40 | 18,10 | 17,40 | 18,00 | 3,45% | 613,00 |
| 15.11.2024 | 17,65 | 18,05 | 17,15 | 17,40 | -1,42% | 865,00 |
| 14.11.2024 | 20,10 | 21,30 | 17,25 | 17,65 | -12,19% | 122,00 |
| 13.11.2024 | 19,80 | 20,60 | 19,80 | 20,10 | 1,52% | 3,00 |
| 12.11.2024 | 21,30 | 21,30 | 19,70 | 19,80 | -7,04% | 999,00 |
| 11.11.2024 | 21,10 | 21,80 | 20,90 | 21,30 | 0,95% | 63,00 |
| 08.11.2024 | 22,30 | 22,30 | 20,90 | 21,10 | -5,38% | 319,00 |
| 07.11.2024 | 20,70 | 22,50 | 20,70 | 22,30 | 7,73% | - |
| 06.11.2024 | 20,90 | 21,20 | 19,95 | 20,70 | -2,82% | 243,00 |
| 05.11.2024 | 20,30 | 21,90 | 20,30 | 21,30 | 4,93% | 365,00 |
| 04.11.2024 | 20,20 | 20,70 | 20,10 | 20,30 | 0,50% | 40,00 |
| 01.11.2024 | 20,40 | 20,50 | 20,05 | 20,20 | -0,98% | 30,00 |
| 31.10.2024 | 20,40 | 20,60 | 19,90 | 20,40 | 0,00% | - |
| 30.10.2024 | 20,50 | 20,60 | 19,70 | 20,40 | -0,49% | 50,00 |
| 29.10.2024 | 20,60 | 21,30 | 20,10 | 20,50 | -0,49% | 70,00 |
| 28.10.2024 | 19,15 | 20,70 | 19,15 | 20,60 | 7,57% | 54,00 |
| 25.10.2024 | 18,40 | 19,65 | 18,40 | 19,15 | 4,08% | - |
| 24.10.2024 | 19,00 | 19,10 | 18,25 | 18,40 | -2,65% | 13,00 |
| 23.10.2024 | 19,00 | 20,10 | 18,75 | 18,90 | -0,53% | - |
| 22.10.2024 | 18,75 | 19,60 | 18,70 | 19,00 | 1,33% | 576,00 |
| 21.10.2024 | 18,60 | 18,80 | 18,10 | 18,75 | 0,81% | 558,00 |
| 18.10.2024 | 17,95 | 19,75 | 17,95 | 18,60 | 3,62% | 411,00 |
| 17.10.2024 | 18,70 | 18,85 | 17,60 | 17,95 | -5,53% | 92,00 |
| 16.10.2024 | 19,15 | 19,20 | 18,40 | 19,00 | 1,88% | - |
| 15.10.2024 | 19,55 | 19,60 | 17,95 | 18,65 | -6,28% | 27,00 |
| 14.10.2024 | 20,70 | 20,70 | 19,90 | 19,90 | -3,86% | 193,00 |
| 11.10.2024 | 20,50 | 21,10 | 19,50 | 20,70 | 0,98% | 2,00 |
| 10.10.2024 | 21,10 | 21,40 | 19,70 | 20,50 | -2,84% | 31,00 |
| 09.10.2024 | 20,90 | 21,50 | 19,70 | 21,10 | 0,96% | 504,00 |
| 08.10.2024 | 24,10 | 24,10 | 19,55 | 20,90 | -13,28% | 172,00 |
| 07.10.2024 | 25,10 | 25,70 | 22,70 | 24,10 | -3,98% | 40,00 |
| 04.10.2024 | 24,50 | 25,70 | 23,50 | 25,10 | 2,45% | 199,00 |
| 03.10.2024 | 26,90 | 26,90 | 23,90 | 24,50 | -8,92% | 100,00 |
| 02.10.2024 | 24,10 | 28,70 | 24,10 | 26,90 | 11,62% | 1.918,00 |
| 01.10.2024 | 21,10 | 24,30 | 20,90 | 24,10 | 14,22% | 189,00 |
| 30.09.2024 | 20,50 | 22,70 | 20,50 | 21,10 | 2,93% | 364,00 |
| 27.09.2024 | 18,80 | 20,70 | 18,40 | 20,50 | 9,04% | 1.721,00 |
| 26.09.2024 | 17,25 | 19,35 | 17,10 | 18,80 | 12,24% | 1.535,00 |
| 25.09.2024 | 15,85 | 16,95 | 15,40 | 16,75 | 0,60% | 616,00 |
| 24.09.2024 | 14,35 | 16,65 | 14,35 | 16,65 | 16,03% | 480,00 |
| 23.09.2024 | 14,25 | 14,70 | 13,95 | 14,35 | 0,70% | - |
| 20.09.2024 | 14,15 | 14,45 | 14,15 | 14,25 | 0,71% | - |
| 19.09.2024 | 13,40 | 14,15 | 13,40 | 14,15 | 5,60% | 1.400,00 |
| 18.09.2024 | 13,60 | 13,75 | 13,20 | 13,40 | -1,47% | - |
| 17.09.2024 | 13,15 | 13,75 | 13,15 | 13,60 | 3,42% | 57,00 |
| 16.09.2024 | 13,40 | 13,40 | 12,95 | 13,15 | -1,87% | 10,00 |
| 13.09.2024 | 13,95 | 14,05 | 13,25 | 13,40 | -3,94% | 150,00 |
| 12.09.2024 | 14,15 | 14,45 | 13,65 | 13,95 | -1,41% | 100,00 |
| 11.09.2024 | 13,65 | 14,35 | 13,65 | 14,15 | 3,66% | - |
| 10.09.2024 | 13,65 | 13,75 | 13,45 | 13,65 | 0,00% | - |
| 09.09.2024 | 13,65 | 13,75 | 13,35 | 13,65 | 0,00% | 17,00 |
| 06.09.2024 | 13,85 | 13,85 | 13,45 | 13,65 | -1,44% | 25,00 |
| 05.09.2024 | 13,55 | 14,15 | 13,55 | 13,85 | 2,21% | - |
| 04.09.2024 | 13,25 | 13,85 | 13,25 | 13,55 | 2,26% | 2,00 |
| 03.09.2024 | 13,05 | 13,55 | 12,75 | 13,25 | 1,53% | - |
| 02.09.2024 | 13,05 | 13,10 | 12,90 | 13,05 | 0,00% | 13,00 |
| 30.08.2024 | 12,85 | 13,55 | 12,85 | 13,05 | 1,56% | 350,00 |
| 29.08.2024 | 12,75 | 13,05 | 12,60 | 12,85 | 4,05% | 8,00 |
| 28.08.2024 | 12,95 | 12,95 | 12,25 | 12,35 | -4,63% | - |
| 27.08.2024 | 12,75 | 13,05 | 12,75 | 12,95 | 1,57% | - |
| 26.08.2024 | 13,40 | 13,40 | 12,35 | 12,75 | -4,49% | 178,00 |