17,520$
-2,07%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,82 | 18,09 | 17,46 | 17,53 | -2,01% | 1.513.067,00 |
| 08.05.2025 | 17,87 | 17,97 | 17,52 | 17,89 | 1,76% | 2.177.197,00 |
| 07.05.2025 | 17,82 | 17,91 | 17,51 | 17,58 | -3,83% | 2.637.384,00 |
| 06.05.2025 | 18,39 | 18,71 | 18,26 | 18,28 | 0,00% | 3.057.520,00 |
| 05.05.2025 | 17,87 | 18,43 | 17,87 | 18,28 | 0,83% | 1.714.171,00 |
| 02.05.2025 | 18,18 | 18,30 | 18,00 | 18,13 | 3,25% | 2.512.169,00 |
| 01.05.2025 | 17,65 | 17,75 | 17,44 | 17,56 | 0,34% | 1.266.118,00 |
| 30.04.2025 | 17,44 | 17,59 | 17,25 | 17,50 | -0,28% | 1.832.166,00 |
| 29.04.2025 | 17,31 | 17,69 | 17,31 | 17,55 | 1,62% | 1.447.969,00 |
| 28.04.2025 | 17,10 | 17,40 | 17,02 | 17,27 | -0,80% | 1.942.742,00 |
| 25.04.2025 | 17,20 | 17,47 | 17,16 | 17,41 | -1,47% | 1.901.583,00 |
| 24.04.2025 | 17,03 | 17,78 | 17,03 | 17,67 | 2,49% | 3.154.629,00 |
| 23.04.2025 | 17,20 | 17,69 | 17,18 | 17,24 | 3,23% | 3.048.719,00 |
| 22.04.2025 | 16,64 | 17,12 | 16,55 | 16,70 | 3,15% | 2.768.826,00 |
| 21.04.2025 | 15,99 | 16,20 | 15,84 | 16,19 | -0,12% | 1.645.394,00 |
| 17.04.2025 | 16,56 | 16,74 | 16,16 | 16,21 | 0,12% | 2.878.185,00 |
| 16.04.2025 | 16,28 | 16,34 | 15,87 | 16,19 | -3,52% | 4.067.562,00 |
| 15.04.2025 | 16,77 | 16,96 | 16,63 | 16,78 | -1,35% | 2.409.871,00 |
| 14.04.2025 | 17,13 | 17,50 | 17,00 | 17,01 | 1,98% | 5.160.335,00 |
| 11.04.2025 | 16,69 | 17,08 | 16,17 | 16,68 | 4,77% | 8.786.434,00 |
| 10.04.2025 | 16,14 | 16,56 | 15,60 | 15,92 | 0,16% | 6.251.074,00 |
| 09.04.2025 | 15,58 | 16,47 | 15,11 | 15,90 | 6,82% | 8.913.685,00 |
| 08.04.2025 | 16,09 | 16,19 | 14,47 | 14,88 | -4,74% | 8.407.463,00 |
| 07.04.2025 | 15,22 | 17,19 | 15,10 | 15,62 | -5,62% | 11.086.838,00 |
| 04.04.2025 | 17,34 | 17,69 | 15,82 | 16,55 | -13,53% | 14.419.177,00 |
| 03.04.2025 | 18,63 | 19,32 | 18,63 | 19,14 | -0,98% | 3.121.014,00 |
| 02.04.2025 | 19,28 | 19,44 | 19,10 | 19,33 | 1,79% | 3.090.700,00 |
| 01.04.2025 | 19,18 | 19,24 | 18,54 | 18,99 | -0,63% | 3.518.782,00 |
| 31.03.2025 | 18,95 | 19,24 | 18,79 | 19,11 | -0,57% | 3.222.063,00 |
| 28.03.2025 | 19,60 | 19,61 | 19,09 | 19,22 | -4,66% | 3.934.201,00 |
| 27.03.2025 | 19,93 | 20,57 | 19,83 | 20,16 | 3,70% | 5.291.192,00 |
| 26.03.2025 | 19,25 | 19,66 | 19,00 | 19,44 | 0,67% | 3.490.972,00 |
| 25.03.2025 | 19,34 | 19,68 | 19,16 | 19,31 | -2,82% | 3.553.350,00 |
| 24.03.2025 | 20,11 | 20,17 | 19,52 | 19,87 | 0,00% | 4.190.080,00 |
| 21.03.2025 | 19,87 | 20,09 | 19,76 | 19,87 | -1,39% | 4.641.024,00 |
| 20.03.2025 | 20,22 | 20,53 | 20,03 | 20,15 | -5,09% | 5.219.945,00 |
| 19.03.2025 | 21,72 | 21,80 | 21,15 | 21,23 | -1,71% | 3.470.575,00 |
| 18.03.2025 | 22,28 | 22,29 | 21,31 | 21,60 | -3,03% | 4.269.014,00 |
| 17.03.2025 | 21,27 | 22,69 | 21,11 | 22,28 | 3,89% | 6.241.974,00 |
| 14.03.2025 | 21,56 | 21,69 | 21,21 | 21,44 | 2,14% | 4.701.683,00 |
| 13.03.2025 | 20,64 | 21,17 | 20,43 | 20,99 | -1,41% | 5.032.713,00 |
| 12.03.2025 | 21,59 | 22,00 | 20,99 | 21,29 | -6,50% | 7.255.012,00 |
| 11.03.2025 | 23,01 | 23,53 | 22,35 | 22,77 | 4,45% | 6.275.713,00 |
| 10.03.2025 | 22,67 | 23,02 | 21,49 | 21,80 | -9,54% | 8.582.083,00 |
| 07.03.2025 | 23,05 | 24,29 | 22,86 | 24,10 | 8,14% | 10.971.895,00 |
| 06.03.2025 | 22,92 | 22,92 | 21,98 | 22,29 | 0,88% | 6.346.309,00 |
| 05.03.2025 | 21,56 | 22,19 | 21,21 | 22,09 | 5,49% | 9.630.529,00 |
| 04.03.2025 | 20,38 | 21,19 | 20,21 | 20,94 | 5,81% | 6.654.842,00 |
| 03.03.2025 | 20,35 | 20,64 | 19,63 | 19,79 | -2,70% | 4.314.849,00 |
| 28.02.2025 | 19,86 | 20,49 | 19,80 | 20,34 | -1,74% | 4.814.486,00 |
| 27.02.2025 | 20,59 | 21,16 | 20,25 | 20,70 | -2,27% | 6.103.096,00 |
| 26.02.2025 | 22,17 | 22,34 | 20,92 | 21,18 | -0,56% | 9.199.625,00 |
| 25.02.2025 | 21,13 | 21,69 | 20,83 | 21,30 | 3,75% | 8.531.427,00 |
| 24.02.2025 | 21,96 | 21,96 | 20,14 | 20,53 | -10,04% | 12.821.332,00 |
| 21.02.2025 | 23,45 | 24,77 | 22,77 | 22,82 | 3,21% | 22.979.156,00 |
| 20.02.2025 | 23,25 | 24,29 | 21,35 | 22,11 | 8,76% | 26.566.288,00 |
| 19.02.2025 | 20,73 | 20,76 | 20,03 | 20,33 | -2,31% | 13.002.034,00 |
| 18.02.2025 | 21,47 | 21,47 | 19,91 | 20,81 | -5,37% | 11.789.313,00 |
| 14.02.2025 | 22,00 | 22,75 | 21,48 | 21,99 | 10,95% | 18.343.160,00 |
| 13.02.2025 | 18,87 | 19,96 | 18,60 | 19,82 | 5,82% | 10.213.575,00 |
| 12.02.2025 | 17,83 | 18,81 | 17,80 | 18,73 | 6,36% | 6.997.556,00 |
| 11.02.2025 | 17,71 | 17,78 | 17,40 | 17,61 | -3,98% | 4.161.857,00 |
| 10.02.2025 | 18,84 | 18,87 | 18,02 | 18,34 | -0,92% | 6.586.163,00 |
| 07.02.2025 | 18,86 | 19,22 | 18,41 | 18,51 | 2,49% | 7.793.422,00 |
| 06.02.2025 | 18,24 | 18,51 | 17,99 | 18,06 | 3,14% | 4.966.109,00 |
| 05.02.2025 | 18,09 | 18,11 | 17,36 | 17,51 | -0,85% | 4.647.468,00 |
| 04.02.2025 | 17,71 | 18,12 | 17,58 | 17,66 | 5,62% | 5.921.854,00 |
| 03.02.2025 | 16,16 | 17,20 | 16,15 | 16,72 | 0,00% | 4.162.441,00 |
| 31.01.2025 | 17,54 | 17,61 | 16,58 | 16,72 | -4,95% | 4.920.539,00 |
| 30.01.2025 | 16,80 | 17,87 | 16,80 | 17,59 | 4,83% | 4.473.945,00 |
| 29.01.2025 | 17,55 | 17,77 | 16,72 | 16,78 | -3,23% | 4.376.674,00 |
| 28.01.2025 | 17,13 | 17,35 | 16,67 | 17,34 | 2,12% | 3.404.853,00 |
| 27.01.2025 | 17,23 | 17,29 | 16,76 | 16,98 | 0,53% | 4.400.059,00 |
| 24.01.2025 | 16,81 | 16,90 | 16,35 | 16,89 | 2,80% | 7.302.502,00 |
| 23.01.2025 | 16,31 | 16,44 | 16,05 | 16,43 | 0,74% | 4.560.564,00 |
| 22.01.2025 | 16,63 | 16,65 | 16,25 | 16,31 | -4,34% | 4.838.809,00 |
| 21.01.2025 | 17,60 | 17,62 | 16,90 | 17,05 | -2,40% | 4.125.924,00 |
| 17.01.2025 | 17,23 | 18,10 | 17,14 | 17,47 | 2,89% | 6.051.686,00 |
| 16.01.2025 | 17,31 | 17,41 | 16,82 | 16,98 | 0,89% | 4.760.142,00 |
| 15.01.2025 | 16,83 | 17,12 | 16,70 | 16,83 | 1,08% | 2.473.940,00 |
| 14.01.2025 | 16,91 | 17,02 | 16,57 | 16,65 | 3,42% | 3.469.558,00 |
| 13.01.2025 | 15,95 | 16,15 | 15,85 | 16,10 | 0,81% | 2.941.941,00 |
| 10.01.2025 | 16,19 | 16,19 | 15,86 | 15,97 | -4,83% | 6.485.030,00 |
| 08.01.2025 | 17,13 | 17,13 | 16,78 | 16,78 | -3,67% | 3.502.298,00 |
| 07.01.2025 | 17,12 | 17,65 | 17,06 | 17,42 | 2,53% | 5.103.139,00 |
| 06.01.2025 | 17,37 | 17,65 | 16,81 | 16,99 | -0,76% | 4.230.280,00 |
| 03.01.2025 | 17,31 | 17,35 | 16,69 | 17,12 | -0,06% | 7.512.406,00 |
| 02.01.2025 | 17,64 | 17,72 | 16,85 | 17,13 | -5,41% | 6.818.058,00 |
| 31.12.2024 | 18,33 | 18,43 | 17,94 | 18,11 | -1,58% | 2.786.193,00 |
| 30.12.2024 | 18,71 | 18,71 | 18,32 | 18,40 | -2,34% | 2.349.695,00 |
| 27.12.2024 | 19,01 | 19,07 | 18,65 | 18,84 | -2,69% | 3.727.910,00 |
| 26.12.2024 | 19,21 | 19,56 | 19,13 | 19,36 | 0,89% | 2.093.065,00 |
| 24.12.2024 | 19,35 | 19,36 | 19,15 | 19,19 | -0,57% | 1.499.165,00 |
| 23.12.2024 | 19,11 | 19,33 | 18,84 | 19,30 | -1,48% | 3.557.544,00 |
| 20.12.2024 | 19,38 | 19,84 | 19,11 | 19,59 | -0,71% | 4.402.513,00 |
| 19.12.2024 | 19,49 | 20,10 | 19,42 | 19,73 | 1,81% | 4.200.797,00 |
| 18.12.2024 | 19,70 | 20,02 | 19,32 | 19,38 | -3,53% | 3.880.977,00 |
| 17.12.2024 | 19,74 | 20,36 | 19,52 | 20,09 | 4,58% | 6.050.203,00 |
| 16.12.2024 | 19,40 | 19,53 | 19,18 | 19,21 | -3,03% | 4.364.748,00 |
| 13.12.2024 | 19,68 | 19,89 | 19,36 | 19,81 | -2,17% | 6.878.740,00 |