22,420$
-3,61%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 22,57 | 22,57 | 22,15 | 22,41 | -3,65% | 3.898.066,00 |
| 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 |
| 22.05.2025 | 17,81 | 18,41 | 17,66 | 18,35 | 0,71% | 5.343.071,00 |
| 21.05.2025 | 18,13 | 18,72 | 17,91 | 18,22 | 0,39% | 9.836.302,00 |
| 20.05.2025 | 18,70 | 19,24 | 18,11 | 18,15 | 0,89% | 11.389.336,00 |
| 19.05.2025 | 18,19 | 18,27 | 17,88 | 17,99 | -4,97% | 6.087.452,00 |
| 16.05.2025 | 18,50 | 19,21 | 18,49 | 18,93 | 6,71% | 5.855.396,00 |
| 15.05.2025 | 17,68 | 17,98 | 17,60 | 17,74 | -2,63% | 3.957.661,00 |
| 14.05.2025 | 18,60 | 18,61 | 18,06 | 18,22 | -0,98% | 2.424.494,00 |
| 13.05.2025 | 18,40 | 18,54 | 18,11 | 18,40 | -2,44% | 2.906.354,00 |
| 12.05.2025 | 18,80 | 19,04 | 18,48 | 18,86 | 7,59% | 4.205.222,00 |
| 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 |