13,025€
1,56%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 13,00 | 13,05 | 13,00 | 13,03 | 1,56% | - |
| 02.10.2026 | 12,95 | 12,98 | 12,60 | 12,83 | -3,02% | - |
| 01.10.2026 | 13,08 | 13,50 | 13,08 | 13,23 | -0,38% | - |
| 30.09.2026 | 13,38 | 13,45 | 13,18 | 13,28 | 0,00% | - |
| 29.09.2026 | 13,10 | 13,38 | 13,05 | 13,28 | -0,38% | - |
| 28.09.2026 | 13,25 | 13,63 | 13,20 | 13,33 | 2,11% | 1.048,00 |
| 25.09.2026 | 12,85 | 13,05 | 12,85 | 13,05 | -0,38% | - |
| 24.09.2026 | 13,00 | 13,15 | 12,95 | 13,10 | -0,38% | - |
| 23.09.2026 | 13,10 | 13,33 | 13,10 | 13,15 | -1,13% | - |
| 22.09.2026 | 13,25 | 13,55 | 13,10 | 13,30 | 1,33% | 364,00 |
| 21.09.2026 | 13,05 | 13,20 | 12,90 | 13,13 | 1,74% | - |
| 18.09.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | - |
| 17.09.2026 | 12,75 | 12,88 | 12,35 | 12,60 | -3,82% | 1.100,00 |
| 16.09.2026 | 13,10 | 13,18 | 12,88 | 13,10 | -2,78% | - |
| 15.09.2026 | 13,60 | 13,68 | 13,23 | 13,48 | 1,13% | - |
| 14.09.2026 | 13,53 | 13,53 | 13,30 | 13,33 | 0,00% | - |
| 11.09.2026 | 13,15 | 13,48 | 13,10 | 13,33 | -0,19% | - |
| 10.09.2026 | 13,28 | 13,35 | 13,20 | 13,35 | -2,02% | - |
| 09.09.2026 | 13,70 | 13,73 | 13,55 | 13,63 | -0,73% | - |
| 08.09.2026 | 13,68 | 13,78 | 13,45 | 13,73 | 1,67% | - |
| 07.09.2026 | 13,35 | 14,08 | 13,30 | 13,50 | 1,89% | 709,00 |
| 04.09.2026 | 13,45 | 13,88 | 12,53 | 13,25 | -0,75% | - |
| 03.09.2026 | 13,25 | 13,40 | 13,05 | 13,35 | 0,38% | 7.500,00 |
| 02.09.2026 | 13,30 | 13,48 | 13,10 | 13,30 | -4,14% | - |
| 01.09.2026 | 13,90 | 13,90 | 13,80 | 13,88 | -0,54% | - |
| 31.08.2026 | 13,95 | 14,33 | 13,95 | 13,95 | -3,46% | 92,00 |
| 28.08.2026 | 14,55 | 14,70 | 14,20 | 14,45 | 1,05% | - |
| 27.08.2026 | 14,03 | 14,73 | 13,63 | 14,30 | 2,51% | - |
| 26.08.2026 | 14,30 | 14,35 | 13,83 | 13,95 | -0,89% | - |
| 25.08.2026 | 13,88 | 14,15 | 13,88 | 14,08 | -0,88% | - |
| 24.08.2026 | 14,18 | 14,40 | 14,08 | 14,20 | -3,07% | 6.800,00 |
| 21.08.2026 | 14,35 | 14,80 | 14,33 | 14,65 | 2,99% | - |
| 20.08.2026 | 14,35 | 14,53 | 14,13 | 14,23 | -4,37% | 500,00 |
| 19.08.2026 | 14,90 | 14,93 | 14,60 | 14,88 | 1,19% | - |
| 18.08.2026 | 14,48 | 14,80 | 14,45 | 14,70 | -0,84% | - |
| 17.08.2026 | 15,03 | 15,10 | 14,80 | 14,83 | -0,67% | - |
| 14.08.2026 | 14,73 | 14,93 | 14,70 | 14,93 | 1,70% | - |
| 13.08.2026 | 15,03 | 15,08 | 14,68 | 14,68 | -2,98% | - |
| 12.08.2026 | 15,25 | 15,40 | 15,05 | 15,13 | -3,20% | - |
| 11.08.2026 | 16,10 | 16,48 | 15,63 | 15,63 | -5,02% | - |
| 10.08.2026 | 16,18 | 16,45 | 16,03 | 16,45 | 1,70% | - |
| 07.08.2026 | 16,03 | 16,30 | 15,88 | 16,18 | -0,46% | 200,00 |
| 06.08.2026 | 16,38 | 16,43 | 16,10 | 16,25 | 0,78% | 600,00 |
| 05.08.2026 | 16,43 | 16,58 | 16,10 | 16,13 | -1,83% | - |
| 04.08.2026 | 16,35 | 16,65 | 16,28 | 16,43 | -2,09% | - |
| 03.08.2026 | 16,55 | 16,90 | 16,43 | 16,78 | 2,13% | - |
| 31.07.2026 | 16,43 | 16,48 | 16,13 | 16,43 | 2,18% | - |
| 30.07.2026 | 16,33 | 16,78 | 16,00 | 16,08 | -1,38% | - |
| 29.07.2026 | 16,45 | 16,60 | 16,18 | 16,30 | 3,66% | - |
| 28.07.2026 | 15,55 | 15,85 | 15,45 | 15,73 | -0,63% | - |
| 27.07.2026 | 15,65 | 15,83 | 15,45 | 15,83 | 4,11% | 3.314,00 |
| 24.07.2026 | 15,28 | 15,38 | 15,13 | 15,20 | -0,65% | - |
| 23.07.2026 | 15,53 | 15,60 | 15,20 | 15,30 | -1,29% | - |
| 22.07.2026 | 15,63 | 15,65 | 15,40 | 15,50 | -3,88% | - |
| 21.07.2026 | 16,28 | 16,38 | 16,05 | 16,13 | 0,00% | - |
| 20.07.2026 | 16,33 | 16,33 | 16,03 | 16,13 | 2,71% | - |
| 17.07.2026 | 15,55 | 15,95 | 15,28 | 15,70 | -3,98% | - |
| 16.07.2026 | 16,38 | 16,55 | 16,23 | 16,35 | 2,19% | - |
| 15.07.2026 | 15,68 | 16,20 | 15,53 | 16,00 | 4,75% | - |
| 14.07.2026 | 14,95 | 15,53 | 14,90 | 15,28 | -0,81% | - |
| 13.07.2026 | 15,35 | 15,45 | 15,10 | 15,40 | -1,28% | - |
| 10.07.2026 | 15,70 | 15,88 | 15,45 | 15,60 | 0,00% | - |
| 09.07.2026 | 15,28 | 15,60 | 15,20 | 15,60 | -1,27% | - |
| 08.07.2026 | 15,63 | 16,40 | 15,63 | 15,80 | 2,60% | - |
| 07.07.2026 | 15,58 | 15,70 | 15,23 | 15,40 | -1,60% | - |
| 06.07.2026 | 15,55 | 15,98 | 15,45 | 15,65 | 2,62% | 320,00 |
| 03.07.2026 | 15,40 | 15,48 | 15,10 | 15,25 | 2,52% | - |
| 02.07.2026 | 15,13 | 15,30 | 14,85 | 14,88 | -3,72% | - |
| 01.07.2026 | 14,90 | 15,45 | 14,75 | 15,45 | 3,69% | - |
| 30.06.2026 | 14,83 | 15,05 | 14,65 | 14,90 | 1,02% | - |
| 29.06.2026 | 15,08 | 15,15 | 14,63 | 14,75 | 4,98% | - |
| 26.06.2026 | 14,15 | 14,23 | 13,98 | 14,05 | -1,75% | - |
| 25.06.2026 | 14,65 | 14,78 | 14,28 | 14,30 | -2,39% | - |
| 24.06.2026 | 14,00 | 14,85 | 13,98 | 14,65 | 4,27% | - |
| 23.06.2026 | 14,05 | 14,30 | 13,63 | 14,05 | -4,91% | 700,00 |
| 22.06.2026 | 14,68 | 14,78 | 14,55 | 14,78 | -1,66% | - |
| 19.06.2026 | 15,03 | 15,05 | 14,95 | 15,03 | 0,17% | - |
| 18.06.2026 | 14,93 | 15,15 | 14,73 | 15,00 | -1,48% | - |
| 17.06.2026 | 15,25 | 15,33 | 14,93 | 15,23 | 2,01% | - |
| 16.06.2026 | 14,95 | 14,98 | 14,78 | 14,93 | -3,08% | - |
| 15.06.2026 | 15,25 | 15,83 | 15,05 | 15,40 | -0,81% | 63,00 |
| 12.06.2026 | 15,85 | 15,95 | 15,53 | 15,53 | -0,32% | - |
| 11.06.2026 | 15,78 | 15,78 | 15,35 | 15,58 | -2,04% | - |
| 10.06.2026 | 15,58 | 16,23 | 15,48 | 15,90 | 4,95% | - |
| 09.06.2026 | 15,63 | 15,65 | 15,10 | 15,15 | -3,19% | - |
| 08.06.2026 | 15,90 | 16,05 | 15,63 | 15,65 | 3,47% | 80,00 |
| 05.06.2026 | 15,58 | 15,83 | 15,03 | 15,13 | -3,35% | - |
| 04.06.2026 | 15,53 | 15,90 | 15,23 | 15,65 | 0,48% | - |
| 03.06.2026 | 15,63 | 15,85 | 15,50 | 15,58 | -2,50% | 25,00 |
| 02.06.2026 | 16,48 | 16,53 | 15,88 | 15,98 | 1,91% | - |
| 01.06.2026 | 15,50 | 15,80 | 15,38 | 15,68 | 5,20% | - |
| 29.05.2026 | 15,13 | 15,20 | 14,80 | 14,90 | 1,36% | 5,00 |
| 28.05.2026 | 15,13 | 15,13 | 14,30 | 14,70 | -2,81% | - |
| 27.05.2026 | 14,93 | 15,25 | 14,50 | 15,13 | -0,82% | - |
| 26.05.2026 | 14,90 | 15,55 | 14,85 | 15,25 | 0,83% | 100,00 |
| 25.05.2026 | 14,85 | 15,15 | 14,85 | 15,13 | 2,20% | - |
| 22.05.2026 | 15,43 | 15,48 | 14,50 | 14,80 | -2,47% | 28,00 |
| 21.05.2026 | 15,18 | 15,33 | 14,95 | 15,18 | -4,41% | 8,00 |
| 20.05.2026 | 16,40 | 16,63 | 15,80 | 15,88 | -7,43% | 97,00 |
| 19.05.2026 | 17,15 | 17,48 | 15,60 | 17,15 | 3,78% | 90,00 |