23,830$
0,25%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 23,64 | 23,91 | 23,50 | 23,76 | -0,04% | 1.342.153,00 |
| 09.04.2026 | 23,88 | 23,95 | 23,28 | 23,77 | -2,18% | 1.826.729,00 |
| 08.04.2026 | 24,33 | 24,88 | 24,14 | 24,30 | 5,74% | 2.562.075,00 |
| 07.04.2026 | 22,88 | 23,04 | 22,54 | 22,98 | -0,61% | 953.117,00 |
| 06.04.2026 | 23,01 | 23,39 | 22,95 | 23,12 | 0,30% | 646.662,00 |
| 02.04.2026 | 22,40 | 23,08 | 22,34 | 23,05 | 0,70% | 1.212.661,00 |
| 01.04.2026 | 23,20 | 23,34 | 22,75 | 22,89 | 1,46% | 2.078.557,00 |
| 31.03.2026 | 21,76 | 22,59 | 21,62 | 22,56 | 4,01% | 1.938.957,00 |
| 30.03.2026 | 22,08 | 22,22 | 21,51 | 21,69 | -2,87% | 2.494.657,00 |
| 27.03.2026 | 22,55 | 22,65 | 22,22 | 22,33 | -1,54% | 1.930.979,00 |
| 26.03.2026 | 23,21 | 23,37 | 22,66 | 22,68 | -4,67% | 2.457.534,00 |
| 25.03.2026 | 23,84 | 24,05 | 23,46 | 23,79 | 1,54% | 1.766.830,00 |
| 24.03.2026 | 23,55 | 23,58 | 23,20 | 23,43 | -3,46% | 2.158.670,00 |
| 23.03.2026 | 24,07 | 24,88 | 24,04 | 24,27 | 0,79% | 2.678.556,00 |
| 20.03.2026 | 24,82 | 24,85 | 23,88 | 24,08 | -4,18% | 3.253.458,00 |
| 19.03.2026 | 24,68 | 25,27 | 24,31 | 25,13 | -1,43% | 2.120.953,00 |
| 18.03.2026 | 26,34 | 26,53 | 25,47 | 25,50 | -4,73% | 2.597.343,00 |
| 17.03.2026 | 25,94 | 26,77 | 25,66 | 26,76 | 4,45% | 2.838.244,00 |
| 16.03.2026 | 25,92 | 25,99 | 25,59 | 25,62 | 1,67% | 1.960.156,00 |
| 13.03.2026 | 25,31 | 25,77 | 25,09 | 25,20 | 1,20% | 1.454.443,00 |
| 12.03.2026 | 25,26 | 25,48 | 24,88 | 24,90 | -2,43% | 1.945.293,00 |
| 11.03.2026 | 26,00 | 26,12 | 25,07 | 25,52 | -3,99% | 3.569.468,00 |
| 10.03.2026 | 26,31 | 27,28 | 26,18 | 26,58 | 1,61% | 3.494.059,00 |
| 09.03.2026 | 24,84 | 26,19 | 24,46 | 26,16 | 6,04% | 4.080.411,00 |
| 06.03.2026 | 25,05 | 25,08 | 24,55 | 24,67 | -3,44% | 4.796.403,00 |
| 05.03.2026 | 26,11 | 26,17 | 24,67 | 25,55 | -7,09% | 8.917.164,00 |
| 04.03.2026 | 27,02 | 27,76 | 26,96 | 27,50 | 3,46% | 3.325.878,00 |
| 03.03.2026 | 26,37 | 26,90 | 26,06 | 26,58 | -2,39% | 3.114.766,00 |
| 02.03.2026 | 26,92 | 27,42 | 26,80 | 27,23 | -2,40% | 1.464.266,00 |
| 27.02.2026 | 28,01 | 28,38 | 27,85 | 27,90 | -2,00% | 1.333.050,00 |
| 26.02.2026 | 28,00 | 28,50 | 27,78 | 28,47 | -3,20% | 2.077.898,00 |
| 25.02.2026 | 29,32 | 29,57 | 29,03 | 29,41 | -0,91% | 982.248,00 |
| 24.02.2026 | 29,42 | 29,73 | 29,01 | 29,68 | -0,50% | 2.192.612,00 |
| 23.02.2026 | 29,85 | 30,29 | 29,62 | 29,83 | -1,55% | 1.531.395,00 |
| 20.02.2026 | 29,30 | 30,47 | 29,26 | 30,30 | -2,13% | 1.460.531,00 |
| 19.02.2026 | 30,90 | 30,98 | 30,60 | 30,96 | -0,61% | 792.103,00 |
| 18.02.2026 | 31,06 | 31,33 | 30,91 | 31,15 | 0,81% | 814.417,00 |
| 17.02.2026 | 30,60 | 31,30 | 30,54 | 30,90 | 0,98% | 1.254.757,00 |
| 13.02.2026 | 30,24 | 30,91 | 30,23 | 30,60 | 1,02% | 1.438.258,00 |
| 12.02.2026 | 31,38 | 31,44 | 29,77 | 30,29 | -4,87% | 3.180.605,00 |
| 11.02.2026 | 32,17 | 32,24 | 31,28 | 31,84 | 2,84% | 1.689.888,00 |
| 10.02.2026 | 30,78 | 31,26 | 30,50 | 30,96 | 0,62% | 1.152.155,00 |
| 09.02.2026 | 30,55 | 31,09 | 30,38 | 30,77 | -2,41% | 1.915.004,00 |
| 06.02.2026 | 30,99 | 31,56 | 30,57 | 31,53 | 4,40% | 2.098.081,00 |
| 05.02.2026 | 30,16 | 30,86 | 29,91 | 30,20 | 1,51% | 2.914.565,00 |
| 04.02.2026 | 30,99 | 30,99 | 29,21 | 29,75 | -6,56% | 4.439.142,00 |
| 03.02.2026 | 32,28 | 32,40 | 31,26 | 31,84 | -4,21% | 2.606.912,00 |
| 02.02.2026 | 33,12 | 33,70 | 33,05 | 33,24 | -2,35% | 2.173.183,00 |
| 30.01.2026 | 34,87 | 35,34 | 33,68 | 34,04 | -3,95% | 3.074.897,00 |
| 29.01.2026 | 35,50 | 35,67 | 34,31 | 35,44 | -1,34% | 2.199.302,00 |
| 28.01.2026 | 36,10 | 36,40 | 35,32 | 35,92 | 3,58% | 2.774.475,00 |
| 27.01.2026 | 34,94 | 35,12 | 34,44 | 34,68 | 3,43% | 2.858.174,00 |
| 26.01.2026 | 32,78 | 33,60 | 32,64 | 33,53 | 0,39% | 1.541.893,00 |
| 23.01.2026 | 33,33 | 33,49 | 32,89 | 33,40 | -0,09% | 2.388.265,00 |
| 22.01.2026 | 33,15 | 33,58 | 32,77 | 33,43 | 4,53% | 3.720.039,00 |
| 21.01.2026 | 32,08 | 32,57 | 31,19 | 31,98 | 5,65% | 3.897.743,00 |
| 20.01.2026 | 31,27 | 31,42 | 30,16 | 30,27 | -6,80% | 3.786.489,00 |
| 16.01.2026 | 33,02 | 33,12 | 31,92 | 32,48 | -1,93% | 5.336.783,00 |
| 15.01.2026 | 32,91 | 33,61 | 32,21 | 33,12 | -0,66% | 4.453.403,00 |
| 14.01.2026 | 32,98 | 33,74 | 32,74 | 33,34 | 6,18% | 8.509.324,00 |
| 13.01.2026 | 31,62 | 32,09 | 31,15 | 31,40 | -1,20% | 3.954.450,00 |
| 12.01.2026 | 29,96 | 32,07 | 29,64 | 31,78 | 8,95% | 8.028.464,00 |
| 09.01.2026 | 28,65 | 29,30 | 28,47 | 29,17 | 1,85% | 3.490.025,00 |
| 08.01.2026 | 27,67 | 28,91 | 27,66 | 28,64 | 6,51% | 4.068.910,00 |
| 07.01.2026 | 27,03 | 27,22 | 26,79 | 26,89 | -1,50% | 1.712.896,00 |
| 06.01.2026 | 27,35 | 27,56 | 27,22 | 27,30 | -0,11% | 2.243.180,00 |
| 05.01.2026 | 26,69 | 27,46 | 26,52 | 27,33 | 3,64% | 3.634.314,00 |
| 02.01.2026 | 25,91 | 26,50 | 25,88 | 26,37 | 7,24% | 3.430.041,00 |
| 31.12.2025 | 24,63 | 24,77 | 24,47 | 24,59 | 0,16% | 1.061.080,00 |
| 30.12.2025 | 24,64 | 24,77 | 24,44 | 24,55 | -0,37% | 1.641.657,00 |
| 29.12.2025 | 24,23 | 24,67 | 24,17 | 24,64 | -1,24% | 1.337.078,00 |
| 26.12.2025 | 24,85 | 25,43 | 24,70 | 24,95 | 0,73% | 1.662.996,00 |
| 24.12.2025 | 24,69 | 24,86 | 24,60 | 24,77 | -0,68% | 628.763,00 |
| 23.12.2025 | 24,90 | 24,95 | 24,49 | 24,94 | -0,91% | 834.919,00 |
| 22.12.2025 | 24,92 | 25,18 | 24,78 | 25,17 | 1,57% | 1.156.591,00 |
| 19.12.2025 | 24,77 | 25,00 | 24,61 | 24,78 | 0,32% | 1.232.373,00 |
| 18.12.2025 | 24,75 | 24,97 | 24,68 | 24,70 | 1,77% | 1.248.028,00 |
| 17.12.2025 | 24,65 | 24,76 | 24,23 | 24,27 | -0,49% | 1.542.496,00 |
| 16.12.2025 | 24,24 | 24,49 | 24,17 | 24,39 | -0,53% | 1.262.727,00 |
| 15.12.2025 | 24,73 | 24,83 | 24,31 | 24,52 | -0,33% | 1.279.281,00 |
| 12.12.2025 | 25,03 | 25,11 | 24,41 | 24,60 | -1,28% | 3.112.506,00 |
| 11.12.2025 | 24,70 | 25,02 | 24,54 | 24,92 | -1,66% | 2.156.469,00 |
| 10.12.2025 | 25,03 | 25,48 | 24,94 | 25,34 | -0,12% | 1.188.598,00 |
| 09.12.2025 | 25,06 | 25,40 | 24,81 | 25,37 | -2,42% | 1.257.473,00 |
| 08.12.2025 | 26,04 | 26,16 | 25,84 | 26,00 | 0,78% | 1.122.444,00 |
| 05.12.2025 | 25,96 | 26,07 | 25,71 | 25,80 | 0,39% | 1.102.100,00 |
| 04.12.2025 | 25,99 | 26,14 | 25,66 | 25,70 | 1,94% | 990.296,00 |
| 03.12.2025 | 25,27 | 25,61 | 25,08 | 25,21 | -2,36% | 1.323.637,00 |
| 02.12.2025 | 26,02 | 26,07 | 25,68 | 25,82 | -2,71% | 1.204.285,00 |
| 01.12.2025 | 26,46 | 26,75 | 26,31 | 26,54 | -0,26% | 1.608.981,00 |
| 28.11.2025 | 26,30 | 26,68 | 26,23 | 26,61 | 0,76% | 764.456,00 |
| 26.11.2025 | 26,54 | 26,77 | 26,20 | 26,41 | -2,83% | 1.231.825,00 |
| 25.11.2025 | 27,29 | 27,60 | 26,96 | 27,18 | 3,03% | 2.046.845,00 |
| 24.11.2025 | 26,07 | 26,62 | 26,02 | 26,38 | 6,80% | 2.457.713,00 |
| 21.11.2025 | 24,45 | 25,00 | 24,05 | 24,70 | 2,24% | 2.164.642,00 |
| 20.11.2025 | 25,31 | 25,48 | 24,12 | 24,16 | -4,54% | 2.616.119,00 |
| 19.11.2025 | 25,96 | 26,05 | 25,20 | 25,31 | -3,43% | 3.039.007,00 |
| 18.11.2025 | 25,60 | 26,33 | 25,50 | 26,21 | 0,34% | 1.907.398,00 |
| 17.11.2025 | 26,05 | 26,83 | 25,95 | 26,12 | -0,23% | 2.292.290,00 |
| 14.11.2025 | 26,56 | 27,01 | 26,06 | 26,18 | 1,12% | 3.614.208,00 |