26,920$
2,36%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,94 | 27,24 | 26,59 | 26,92 | 2,38% | 246.663,00 |
| 14.10.2025 | 25,80 | 27,08 | 25,76 | 26,30 | -3,47% | 4.634.926,00 |
| 13.10.2025 | 27,65 | 28,00 | 26,93 | 27,24 | 2,41% | 4.830.658,00 |
| 10.10.2025 | 29,01 | 29,48 | 26,11 | 26,60 | -9,37% | 7.242.182,00 |
| 09.10.2025 | 30,41 | 30,92 | 29,14 | 29,35 | 2,91% | 4.536.426,00 |
| 08.10.2025 | 28,46 | 28,66 | 28,04 | 28,52 | 2,74% | 1.516.413,00 |
| 07.10.2025 | 28,61 | 28,67 | 27,58 | 27,76 | -2,97% | 1.457.288,00 |
| 06.10.2025 | 28,14 | 28,71 | 28,13 | 28,61 | 0,35% | 1.201.362,00 |
| 03.10.2025 | 29,02 | 29,02 | 28,34 | 28,51 | -1,32% | 694.777,00 |
| 02.10.2025 | 29,53 | 29,60 | 28,77 | 28,89 | 1,44% | 2.382.109,00 |
| 01.10.2025 | 28,13 | 28,59 | 27,85 | 28,48 | 1,37% | 1.851.298,00 |
| 30.09.2025 | 28,80 | 29,13 | 28,06 | 28,10 | 2,80% | 4.622.446,00 |
| 29.09.2025 | 27,01 | 27,38 | 27,00 | 27,33 | 4,75% | 2.662.906,00 |
| 26.09.2025 | 26,43 | 26,43 | 25,72 | 26,09 | -4,57% | 3.568.443,00 |
| 25.09.2025 | 26,65 | 27,52 | 26,44 | 27,34 | 4,07% | 3.272.693,00 |
| 24.09.2025 | 26,30 | 26,71 | 26,16 | 26,27 | 1,94% | 2.497.134,00 |
| 23.09.2025 | 26,03 | 26,33 | 25,71 | 25,77 | -4,02% | 2.781.171,00 |
| 22.09.2025 | 27,00 | 27,26 | 26,70 | 26,85 | -1,10% | 2.282.454,00 |
| 19.09.2025 | 27,18 | 27,41 | 26,97 | 27,15 | 0,26% | 2.497.472,00 |
| 18.09.2025 | 26,88 | 27,35 | 26,66 | 27,08 | -3,35% | 3.461.176,00 |
| 17.09.2025 | 28,00 | 28,20 | 27,48 | 28,02 | 2,30% | 3.946.222,00 |
| 16.09.2025 | 26,85 | 27,53 | 26,72 | 27,39 | 1,14% | 3.403.100,00 |
| 15.09.2025 | 26,90 | 27,64 | 26,60 | 27,08 | 6,40% | 7.726.682,00 |
| 12.09.2025 | 25,17 | 26,33 | 25,12 | 25,45 | 4,09% | 5.258.593,00 |
| 11.09.2025 | 24,87 | 24,88 | 23,70 | 24,45 | -1,19% | 6.727.027,00 |
| 10.09.2025 | 25,17 | 25,25 | 24,22 | 24,75 | 2,59% | 4.735.657,00 |
| 09.09.2025 | 23,57 | 24,57 | 23,54 | 24,12 | 6,91% | 5.956.417,00 |
| 08.09.2025 | 22,40 | 22,59 | 22,29 | 22,56 | 0,67% | 1.633.679,00 |
| 05.09.2025 | 22,89 | 22,94 | 22,08 | 22,41 | -0,40% | 2.196.559,00 |
| 04.09.2025 | 22,42 | 22,66 | 22,32 | 22,50 | 1,06% | 2.109.987,00 |
| 03.09.2025 | 22,28 | 22,36 | 22,02 | 22,27 | -0,65% | 2.499.716,00 |
| 02.09.2025 | 22,57 | 22,57 | 22,15 | 22,41 | -3,65% | 3.882.021,00 |
| 29.08.2025 | 23,30 | 23,55 | 22,97 | 23,26 | 3,75% | 3.016.979,00 |
| 28.08.2025 | 22,17 | 22,59 | 22,08 | 22,42 | -0,13% | 2.219.056,00 |
| 27.08.2025 | 22,17 | 22,50 | 22,05 | 22,45 | -1,28% | 2.512.752,00 |
| 26.08.2025 | 23,14 | 23,20 | 22,62 | 22,74 | -2,19% | 3.470.328,00 |
| 25.08.2025 | 23,76 | 23,85 | 23,19 | 23,25 | -3,04% | 3.618.764,00 |
| 22.08.2025 | 23,81 | 24,25 | 23,58 | 23,98 | 0,93% | 5.691.474,00 |
| 21.08.2025 | 23,80 | 24,37 | 23,40 | 23,76 | -6,11% | 7.211.520,00 |
| 20.08.2025 | 25,31 | 25,33 | 24,67 | 25,31 | 0,94% | 3.195.312,00 |
| 19.08.2025 | 25,23 | 25,55 | 24,85 | 25,07 | -1,10% | 2.675.798,00 |
| 18.08.2025 | 25,30 | 25,60 | 25,22 | 25,35 | 2,01% | 2.747.429,00 |
| 15.08.2025 | 24,45 | 24,93 | 24,43 | 24,85 | 4,32% | 3.312.480,00 |
| 14.08.2025 | 23,65 | 24,01 | 23,46 | 23,82 | -2,26% | 2.144.982,00 |
| 13.08.2025 | 24,25 | 24,63 | 24,10 | 24,37 | 6,61% | 3.673.796,00 |
| 12.08.2025 | 22,47 | 22,93 | 22,30 | 22,86 | -1,17% | 2.416.458,00 |
| 11.08.2025 | 23,35 | 23,67 | 23,00 | 23,13 | 1,67% | 1.973.721,00 |
| 08.08.2025 | 22,64 | 22,86 | 22,52 | 22,75 | -1,13% | 1.355.252,00 |
| 07.08.2025 | 23,06 | 23,26 | 22,72 | 23,01 | -1,42% | 3.666.255,00 |
| 06.08.2025 | 23,29 | 23,50 | 22,97 | 23,34 | 1,92% | 3.198.090,00 |
| 05.08.2025 | 23,14 | 23,24 | 22,88 | 22,90 | 2,07% | 2.588.265,00 |
| 04.08.2025 | 22,59 | 22,77 | 22,25 | 22,44 | 2,49% | 2.221.120,00 |
| 01.08.2025 | 21,96 | 22,10 | 21,52 | 21,89 | -4,14% | 2.670.645,00 |
| 31.07.2025 | 22,72 | 23,07 | 22,47 | 22,84 | 2,49% | 2.832.484,00 |
| 30.07.2025 | 22,43 | 22,95 | 22,02 | 22,28 | -0,71% | 3.889.971,00 |
| 29.07.2025 | 22,83 | 22,83 | 22,37 | 22,44 | -1,73% | 1.924.967,00 |
| 28.07.2025 | 23,23 | 23,30 | 22,64 | 22,84 | -2,27% | 3.311.139,00 |
| 25.07.2025 | 23,40 | 23,49 | 23,14 | 23,37 | -2,16% | 3.109.994,00 |
| 24.07.2025 | 24,01 | 24,10 | 23,49 | 23,88 | -4,67% | 4.442.667,00 |
| 23.07.2025 | 25,10 | 25,38 | 24,83 | 25,05 | 1,25% | 1.631.574,00 |
| 22.07.2025 | 24,50 | 24,75 | 24,01 | 24,74 | -0,84% | 2.434.809,00 |
| 21.07.2025 | 25,14 | 25,17 | 24,90 | 24,95 | -0,99% | 2.020.151,00 |
| 18.07.2025 | 25,40 | 25,74 | 25,14 | 25,20 | 2,48% | 3.495.439,00 |
| 17.07.2025 | 24,64 | 24,78 | 24,38 | 24,59 | 1,36% | 2.599.786,00 |
| 16.07.2025 | 24,02 | 24,32 | 23,79 | 24,26 | 1,25% | 2.788.517,00 |
| 15.07.2025 | 23,49 | 24,16 | 23,13 | 23,96 | 7,35% | 5.537.356,00 |
| 14.07.2025 | 21,85 | 22,57 | 21,80 | 22,32 | 4,03% | 4.229.914,00 |
| 11.07.2025 | 21,70 | 21,98 | 21,30 | 21,46 | -1,76% | 3.014.509,00 |
| 10.07.2025 | 21,83 | 21,84 | 21,49 | 21,84 | 0,32% | 1.571.758,00 |
| 09.07.2025 | 22,21 | 22,27 | 21,58 | 21,77 | -3,54% | 2.625.300,00 |
| 08.07.2025 | 22,72 | 22,89 | 22,51 | 22,57 | 0,40% | 2.494.174,00 |
| 07.07.2025 | 22,14 | 22,58 | 22,00 | 22,48 | 7,66% | 5.486.974,00 |
| 03.07.2025 | 20,69 | 20,98 | 20,69 | 20,88 | 0,19% | 1.021.253,00 |
| 02.07.2025 | 20,96 | 20,98 | 20,57 | 20,84 | -2,34% | 1.875.534,00 |
| 01.07.2025 | 21,42 | 21,48 | 21,05 | 21,34 | -0,56% | 2.072.238,00 |
| 30.06.2025 | 21,33 | 21,47 | 20,86 | 21,46 | 0,19% | 2.829.614,00 |
| 27.06.2025 | 21,03 | 21,48 | 21,03 | 21,42 | 2,88% | 2.417.029,00 |
| 26.06.2025 | 21,00 | 21,00 | 20,57 | 20,82 | 0,19% | 1.851.679,00 |
| 25.06.2025 | 20,76 | 21,34 | 20,51 | 20,78 | 0,39% | 4.411.899,00 |
| 24.06.2025 | 20,42 | 20,80 | 20,24 | 20,70 | 3,97% | 2.188.536,00 |
| 23.06.2025 | 19,72 | 20,00 | 19,66 | 19,91 | 0,86% | 1.956.960,00 |
| 20.06.2025 | 20,20 | 20,20 | 19,72 | 19,74 | -2,52% | 3.392.733,00 |
| 18.06.2025 | 20,32 | 20,38 | 20,05 | 20,25 | -1,70% | 2.760.739,00 |
| 17.06.2025 | 20,93 | 21,11 | 20,58 | 20,60 | -2,60% | 1.967.190,00 |
| 16.06.2025 | 20,88 | 21,34 | 20,88 | 21,15 | 5,64% | 4.620.856,00 |
| 13.06.2025 | 20,11 | 20,32 | 19,65 | 20,02 | -3,47% | 3.393.113,00 |
| 12.06.2025 | 20,89 | 21,06 | 20,67 | 20,74 | -1,52% | 3.565.795,00 |
| 11.06.2025 | 21,00 | 21,28 | 20,76 | 21,06 | 8,28% | 10.192.190,00 |
| 10.06.2025 | 19,39 | 19,47 | 19,24 | 19,45 | 0,00% | 2.198.789,00 |
| 09.06.2025 | 19,05 | 19,57 | 18,95 | 19,45 | 3,73% | 4.319.499,00 |
| 06.06.2025 | 18,52 | 18,76 | 18,26 | 18,75 | 1,46% | 3.424.743,00 |
| 05.06.2025 | 18,60 | 18,73 | 18,33 | 18,48 | 1,15% | 2.861.033,00 |
| 04.06.2025 | 18,15 | 18,49 | 18,12 | 18,27 | 1,50% | 2.792.224,00 |
| 03.06.2025 | 18,33 | 18,36 | 17,81 | 18,00 | -2,49% | 4.372.442,00 |
| 02.06.2025 | 18,16 | 18,49 | 18,06 | 18,46 | 0,87% | 1.901.476,00 |
| 30.05.2025 | 18,49 | 18,53 | 17,94 | 18,30 | -4,04% | 5.550.040,00 |
| 29.05.2025 | 19,37 | 19,51 | 18,99 | 19,07 | -0,26% | 2.542.217,00 |
| 28.05.2025 | 19,22 | 19,28 | 19,06 | 19,12 | -1,60% | 2.655.877,00 |
| 27.05.2025 | 18,90 | 19,65 | 18,83 | 19,43 | 2,61% | 5.509.802,00 |
| 23.05.2025 | 18,47 | 19,03 | 18,36 | 18,94 | 3,19% | 5.186.876,00 |