17,525€
-8,13%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 18,43 | 18,53 | 17,60 | 17,63 | -7,60% | - |
| 13.05.2026 | 18,53 | 19,40 | 18,18 | 19,08 | 4,38% | - |
| 12.05.2026 | 18,63 | 18,70 | 18,15 | 18,28 | -2,92% | 20,00 |
| 11.05.2026 | 18,83 | 19,03 | 18,63 | 18,83 | 0,53% | 53,00 |
| 08.05.2026 | 18,98 | 19,50 | 18,65 | 18,73 | 0,13% | - |
| 07.05.2026 | 19,08 | 19,23 | 18,65 | 18,70 | -1,71% | - |
| 06.05.2026 | 18,58 | 19,18 | 18,43 | 19,03 | 2,56% | 3,00 |
| 05.05.2026 | 18,33 | 18,65 | 18,18 | 18,55 | -0,40% | - |
| 04.05.2026 | 18,58 | 18,63 | 18,53 | 18,63 | -0,27% | - |
| 30.04.2026 | 18,23 | 18,75 | 18,18 | 18,68 | 1,63% | - |
| 29.04.2026 | 18,78 | 19,03 | 18,25 | 18,38 | 1,24% | - |
| 28.04.2026 | 18,33 | 18,33 | 17,93 | 18,15 | -1,76% | - |
| 27.04.2026 | 18,73 | 18,78 | 18,35 | 18,48 | -3,27% | - |
| 24.04.2026 | 19,13 | 19,20 | 18,80 | 19,10 | 0,79% | - |
| 23.04.2026 | 19,28 | 19,65 | 18,95 | 18,95 | -2,19% | - |
| 22.04.2026 | 19,35 | 19,70 | 19,28 | 19,38 | -3,25% | - |
| 21.04.2026 | 20,90 | 21,00 | 19,73 | 20,03 | -4,87% | - |
| 20.04.2026 | 21,00 | 21,10 | 20,95 | 21,05 | -2,32% | - |
| 17.04.2026 | 20,90 | 21,60 | 20,75 | 21,55 | -0,23% | - |
| 16.04.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 1,65% | - |
| 15.04.2026 | 21,25 | 21,25 | 20,80 | 21,25 | 2,91% | - |
| 14.04.2026 | 20,70 | 20,75 | 20,35 | 20,65 | 1,72% | - |
| 13.04.2026 | 20,10 | 20,30 | 20,03 | 20,30 | -0,25% | - |
| 10.04.2026 | 20,45 | 20,50 | 0,00 | 20,35 | -0,49% | 124,00 |
| 09.04.2026 | 20,55 | 20,75 | 19,95 | 20,45 | -0,73% | - |
| 08.04.2026 | 20,70 | 20,90 | 20,40 | 20,60 | 4,30% | - |
| 07.04.2026 | 19,93 | 20,00 | 19,48 | 19,75 | -0,63% | 2,00 |
| 02.04.2026 | 19,60 | 20,00 | 19,28 | 19,88 | 0,38% | - |
| 01.04.2026 | 19,80 | 20,60 | 19,58 | 19,80 | 1,67% | - |
| 31.03.2026 | 18,83 | 19,53 | 18,78 | 19,48 | 3,45% | - |
| 30.03.2026 | 19,18 | 19,40 | 18,78 | 18,83 | -2,71% | 200,00 |
| 27.03.2026 | 19,95 | 20,03 | 19,33 | 19,35 | -1,90% | - |
| 26.03.2026 | 20,20 | 20,25 | 19,70 | 19,73 | -4,48% | - |
| 25.03.2026 | 20,45 | 20,75 | 20,25 | 20,65 | 1,98% | - |
| 24.03.2026 | 20,03 | 20,80 | 20,03 | 20,25 | -3,11% | 75,00 |
| 23.03.2026 | 20,85 | 21,45 | 19,98 | 20,90 | -3,24% | 386,00 |
| 20.03.2026 | 21,60 | 21,75 | 21,40 | 21,60 | -0,46% | 50,00 |
| 19.03.2026 | 22,15 | 22,35 | 21,30 | 21,70 | -2,69% | 4.931,00 |
| 18.03.2026 | 23,40 | 23,50 | 22,25 | 22,30 | -1,98% | 60,00 |
| 17.03.2026 | 22,80 | 23,10 | 22,25 | 22,75 | -0,22% | - |
| 16.03.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 4,11% | - |
| 13.03.2026 | 22,00 | 22,15 | 21,80 | 21,90 | 0,23% | - |
| 12.03.2026 | 22,00 | 22,10 | 21,75 | 21,85 | -0,91% | - |
| 11.03.2026 | 22,65 | 22,75 | 21,70 | 22,05 | -5,36% | 75,00 |
| 10.03.2026 | 22,60 | 23,40 | 22,40 | 23,30 | 4,48% | - |
| 09.03.2026 | 21,45 | 22,30 | 21,15 | 22,30 | 4,45% | - |
| 06.03.2026 | 22,70 | 22,70 | 21,20 | 21,35 | -4,90% | - |
| 05.03.2026 | 23,25 | 25,10 | 22,20 | 22,45 | -1,54% | - |
| 04.03.2026 | 22,45 | 22,80 | 22,30 | 22,80 | -0,87% | - |
| 03.03.2026 | 23,15 | 23,50 | 22,55 | 23,00 | -1,08% | 90,00 |
| 02.03.2026 | 23,35 | 23,40 | 22,80 | 23,25 | -3,33% | - |
| 27.02.2026 | 24,20 | 24,20 | 24,00 | 24,05 | 0,00% | - |
| 26.02.2026 | 24,90 | 24,90 | 23,45 | 24,05 | -3,41% | 8,00 |
| 25.02.2026 | 24,80 | 25,00 | 24,65 | 24,90 | -0,60% | - |
| 24.02.2026 | 24,80 | 25,20 | 24,65 | 25,05 | -1,18% | - |
| 23.02.2026 | 25,40 | 25,70 | 25,15 | 25,35 | -0,98% | 1.100,00 |
| 20.02.2026 | 25,10 | 25,70 | 24,85 | 25,60 | -3,21% | 110,00 |
| 19.02.2026 | 26,50 | 26,50 | 26,45 | 26,45 | 0,19% | - |
| 18.02.2026 | 26,05 | 26,45 | 26,05 | 26,40 | 1,73% | 2,00 |
| 17.02.2026 | 25,90 | 26,50 | 25,80 | 25,95 | 0,39% | - |
| 16.02.2026 | 25,80 | 26,10 | 25,80 | 25,85 | -0,19% | 726,00 |
| 13.02.2026 | 25,90 | 26,05 | 25,15 | 25,90 | -0,77% | 38,00 |
| 12.02.2026 | 26,85 | 26,85 | 25,95 | 26,10 | -2,25% | 17,00 |
| 11.02.2026 | 27,30 | 27,40 | 26,40 | 26,70 | 3,29% | 479,00 |
| 10.02.2026 | 25,90 | 26,00 | 25,65 | 25,85 | -0,58% | - |
| 09.02.2026 | 26,00 | 26,20 | 25,50 | 26,00 | -2,44% | - |
| 06.02.2026 | 26,10 | 26,70 | 25,90 | 26,65 | 3,09% | 14,00 |
| 05.02.2026 | 25,65 | 26,55 | 25,40 | 25,85 | 3,82% | 46,00 |
| 04.02.2026 | 26,95 | 26,95 | 24,85 | 24,90 | -6,92% | 100,00 |
| 03.02.2026 | 27,30 | 28,15 | 26,50 | 26,75 | -5,98% | - |
| 02.02.2026 | 28,70 | 28,70 | 27,55 | 28,45 | -2,90% | 409,00 |
| 30.01.2026 | 29,65 | 29,70 | 28,90 | 29,30 | -0,51% | 302,00 |
| 29.01.2026 | 29,70 | 29,80 | 28,75 | 29,45 | -1,67% | 363,00 |
| 28.01.2026 | 28,95 | 30,80 | 28,95 | 29,95 | 1,87% | 3,00 |
| 27.01.2026 | 28,20 | 29,45 | 28,20 | 29,40 | 4,26% | - |
| 26.01.2026 | 28,30 | 28,30 | 27,40 | 28,20 | -0,70% | 4.267,00 |
| 23.01.2026 | 28,45 | 28,80 | 28,05 | 28,40 | -0,53% | 5,00 |
| 22.01.2026 | 27,25 | 28,65 | 27,25 | 28,55 | 5,94% | 1.652,00 |
| 21.01.2026 | 25,90 | 27,65 | 25,90 | 26,95 | 3,26% | 286,00 |
| 20.01.2026 | 26,65 | 26,95 | 25,90 | 26,10 | -2,25% | 910,00 |
| 19.01.2026 | 28,05 | 28,05 | 26,40 | 26,70 | -3,44% | 232,00 |
| 16.01.2026 | 28,50 | 28,75 | 27,55 | 27,65 | -3,66% | 130,00 |
| 15.01.2026 | 28,65 | 28,75 | 27,55 | 28,70 | 1,06% | 1.685,00 |
| 14.01.2026 | 27,00 | 28,90 | 27,00 | 28,40 | 4,80% | 4.351,00 |
| 13.01.2026 | 27,40 | 27,45 | 26,60 | 27,10 | 0,93% | 55,00 |
| 12.01.2026 | 25,10 | 26,85 | 25,10 | 26,85 | 8,92% | 8.500,00 |
| 09.01.2026 | 24,65 | 25,00 | 24,45 | 24,65 | 5,12% | - |
| 08.01.2026 | 23,05 | 23,60 | 23,05 | 23,45 | 1,30% | - |
| 07.01.2026 | 23,35 | 23,35 | 22,55 | 23,15 | -1,28% | - |
| 06.01.2026 | 23,30 | 23,60 | 23,25 | 23,45 | 2,40% | - |
| 05.01.2026 | 22,50 | 23,40 | 22,50 | 22,90 | 4,09% | - |
| 02.01.2026 | 20,90 | 22,20 | 20,90 | 22,00 | 4,76% | - |
| 30.12.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | 2,00 |
| 29.12.2025 | 21,20 | 21,20 | 20,50 | 20,90 | -1,42% | 18,00 |
| 23.12.2025 | 21,35 | 21,50 | 20,80 | 21,20 | -0,24% | 1.020,00 |
| 22.12.2025 | 21,20 | 21,35 | 21,10 | 21,25 | 0,71% | - |
| 19.12.2025 | 21,10 | 21,30 | 20,95 | 21,10 | 0,48% | - |
| 18.12.2025 | 20,70 | 21,05 | 20,70 | 21,00 | 1,20% | - |
| 17.12.2025 | 21,10 | 21,15 | 20,70 | 20,75 | 0,48% | - |
| 16.12.2025 | 20,90 | 20,90 | 20,55 | 20,65 | -2,13% | 20,00 |