19,160$
-0,36%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 19,02 | 19,22 | 18,83 | 19,17 | -0,31% | 3.633.970,00 |
| 03.12.2024 | 19,61 | 19,61 | 18,69 | 19,23 | -3,46% | 11.196.392,00 |
| 02.12.2024 | 19,86 | 20,06 | 19,66 | 19,92 | 3,91% | 4.357.266,00 |
| 29.11.2024 | 19,38 | 19,50 | 18,91 | 19,17 | 1,59% | 2.244.986,00 |
| 27.11.2024 | 18,94 | 19,19 | 18,82 | 18,87 | 4,43% | 3.636.315,00 |
| 26.11.2024 | 18,33 | 18,42 | 17,92 | 18,07 | -1,74% | 3.685.708,00 |
| 25.11.2024 | 18,35 | 18,61 | 18,15 | 18,39 | 0,88% | 3.392.023,00 |
| 22.11.2024 | 18,28 | 18,42 | 18,01 | 18,23 | -3,13% | 4.367.289,00 |
| 21.11.2024 | 18,78 | 19,33 | 18,64 | 18,82 | -1,93% | 715.884,00 |
| 20.11.2024 | 19,09 | 19,37 | 18,92 | 19,19 | 3,62% | 4.734.786,00 |
| 19.11.2024 | 18,79 | 18,84 | 18,43 | 18,52 | -2,99% | 3.462.697,00 |
| 18.11.2024 | 18,74 | 19,19 | 18,63 | 19,09 | 4,32% | 3.957.891,00 |
| 15.11.2024 | 18,84 | 18,95 | 18,06 | 18,30 | -1,56% | 7.703.189,00 |
| 14.11.2024 | 19,67 | 19,67 | 18,24 | 18,59 | -12,64% | 16.772.912,00 |
| 13.11.2024 | 21,30 | 21,58 | 21,01 | 21,28 | 1,00% | 4.600.419,00 |
| 12.11.2024 | 21,59 | 21,68 | 20,90 | 21,07 | -7,38% | 6.075.767,00 |
| 11.11.2024 | 23,00 | 23,15 | 22,42 | 22,75 | 0,71% | 3.265.883,00 |
| 08.11.2024 | 23,00 | 23,28 | 22,42 | 22,59 | -6,38% | 5.694.433,00 |
| 07.11.2024 | 23,49 | 24,39 | 23,26 | 24,13 | 8,89% | 7.351.336,00 |
| 06.11.2024 | 21,63 | 22,42 | 21,40 | 22,16 | -4,57% | 4.453.123,00 |
| 05.11.2024 | 23,09 | 23,85 | 23,05 | 23,22 | 5,55% | 6.289.901,00 |
| 04.11.2024 | 22,22 | 22,64 | 21,94 | 22,00 | 0,46% | 2.541.286,00 |
| 01.11.2024 | 22,09 | 22,36 | 21,77 | 21,90 | -0,99% | 2.740.966,00 |
| 31.10.2024 | 22,11 | 22,41 | 21,59 | 22,12 | -0,45% | 2.575.801,00 |
| 30.10.2024 | 21,67 | 22,37 | 21,32 | 22,22 | 1,28% | 3.959.538,00 |
| 29.10.2024 | 22,58 | 22,64 | 21,68 | 21,94 | -1,30% | 4.755.387,00 |
| 28.10.2024 | 21,47 | 22,44 | 21,39 | 22,23 | 7,65% | 6.689.708,00 |
| 25.10.2024 | 20,15 | 21,28 | 20,13 | 20,65 | 3,46% | 6.702.726,00 |
| 24.10.2024 | 20,14 | 20,28 | 19,72 | 19,96 | -2,11% | 3.613.682,00 |
| 23.10.2024 | 21,14 | 21,35 | 20,21 | 20,39 | -0,49% | 7.306.979,00 |
| 22.10.2024 | 20,22 | 21,21 | 20,22 | 20,49 | 1,34% | 7.030.022,00 |
| 21.10.2024 | 19,86 | 20,33 | 19,80 | 20,22 | 0,35% | 3.921.325,00 |
| 18.10.2024 | 21,17 | 21,35 | 20,12 | 20,15 | 3,55% | 8.410.577,00 |
| 17.10.2024 | 19,44 | 19,62 | 19,02 | 19,46 | -5,49% | 7.350.795,00 |
| 16.10.2024 | 20,54 | 20,85 | 20,05 | 20,59 | 1,38% | 6.739.918,00 |
| 15.10.2024 | 20,52 | 21,12 | 20,24 | 20,31 | -6,83% | 9.904.142,00 |
| 14.10.2024 | 22,21 | 22,68 | 21,71 | 21,80 | -3,71% | 6.831.151,00 |
| 11.10.2024 | 21,88 | 23,13 | 21,67 | 22,64 | 1,03% | 7.292.085,00 |
| 10.10.2024 | 22,73 | 22,98 | 21,52 | 22,41 | -2,48% | 9.011.638,00 |
| 09.10.2024 | 22,03 | 23,57 | 21,77 | 22,98 | -0,24% | 11.034.837,00 |
| 08.10.2024 | 23,45 | 23,46 | 22,35 | 23,04 | -12,94% | 15.447.485,00 |
| 07.10.2024 | 27,72 | 27,79 | 24,81 | 26,46 | -4,03% | 19.180.250,00 |
| 04.10.2024 | 27,26 | 27,58 | 25,83 | 27,57 | 1,96% | 13.897.385,00 |
| 03.10.2024 | 27,29 | 28,00 | 26,27 | 27,04 | -8,83% | 19.272.422,00 |
| 02.10.2024 | 29,75 | 31,77 | 28,43 | 29,66 | 10,88% | 33.886.385,00 |
| 01.10.2024 | 23,76 | 26,90 | 23,61 | 26,75 | 14,41% | 19.937.187,00 |
| 30.09.2024 | 24,97 | 25,16 | 23,01 | 23,38 | 2,01% | 17.843.666,00 |
| 27.09.2024 | 21,57 | 23,03 | 20,96 | 22,92 | 8,73% | 18.906.228,00 |
| 26.09.2024 | 21,00 | 21,62 | 20,18 | 21,08 | 15,38% | 19.494.604,00 |
| 25.09.2024 | 17,70 | 18,34 | 17,35 | 18,27 | -1,93% | 9.301.113,00 |
| 24.09.2024 | 17,39 | 18,64 | 17,39 | 18,63 | 17,02% | 17.112.758,00 |
| 23.09.2024 | 15,87 | 16,36 | 15,68 | 15,92 | 0,13% | 4.320.185,00 |
| 20.09.2024 | 16,09 | 16,14 | 15,73 | 15,90 | 0,76% | 2.331.908,00 |
| 19.09.2024 | 15,51 | 15,80 | 15,46 | 15,78 | 6,41% | 4.679.923,00 |
| 18.09.2024 | 15,19 | 15,20 | 14,72 | 14,83 | -2,05% | 2.079.518,00 |
| 17.09.2024 | 14,91 | 15,34 | 14,86 | 15,14 | 3,20% | 5.340.447,00 |
| 16.09.2024 | 14,62 | 14,75 | 14,36 | 14,67 | -1,08% | 3.346.410,00 |
| 13.09.2024 | 15,40 | 15,40 | 14,65 | 14,83 | -3,76% | 4.021.706,00 |
| 12.09.2024 | 15,58 | 15,62 | 15,10 | 15,41 | -1,44% | 2.604.912,00 |
| 11.09.2024 | 15,35 | 15,81 | 15,35 | 15,64 | 3,82% | 4.128.905,00 |
| 10.09.2024 | 15,10 | 15,15 | 14,89 | 15,06 | -0,26% | 2.003.533,00 |
| 09.09.2024 | 14,95 | 15,13 | 14,72 | 15,10 | -0,13% | 3.123.191,00 |
| 06.09.2024 | 15,16 | 15,28 | 14,92 | 15,12 | -1,63% | 2.397.552,00 |
| 05.09.2024 | 15,40 | 15,70 | 15,30 | 15,37 | 2,26% | 3.548.721,00 |
| 04.09.2024 | 14,96 | 15,36 | 14,85 | 15,03 | 2,87% | 5.746.815,00 |
| 03.09.2024 | 14,38 | 14,95 | 14,08 | 14,61 | 1,60% | 5.587.104,00 |
| 30.08.2024 | 14,68 | 14,83 | 14,20 | 14,38 | 1,05% | 3.167.703,00 |
| 29.08.2024 | 14,35 | 14,46 | 14,11 | 14,23 | 4,17% | 3.031.573,00 |
| 28.08.2024 | 14,35 | 14,35 | 13,60 | 13,66 | -5,60% | 3.622.755,00 |
| 27.08.2024 | 14,43 | 14,59 | 14,25 | 14,47 | 1,47% | 4.054.019,00 |
| 26.08.2024 | 14,41 | 14,42 | 13,85 | 14,26 | -4,55% | 7.442.942,00 |
| 23.08.2024 | 13,66 | 15,05 | 13,66 | 14,94 | 15,19% | 14.321.302,00 |
| 22.08.2024 | 14,79 | 15,19 | 12,72 | 12,97 | -7,49% | 18.054.536,00 |
| 21.08.2024 | 13,75 | 14,09 | 13,65 | 14,02 | 0,50% | 4.431.451,00 |
| 20.08.2024 | 13,89 | 14,13 | 13,84 | 13,95 | -2,52% | 5.363.243,00 |
| 19.08.2024 | 14,00 | 14,45 | 14,00 | 14,31 | 3,40% | 3.926.332,00 |
| 16.08.2024 | 13,57 | 13,91 | 13,51 | 13,84 | 3,36% | 3.685.702,00 |
| 15.08.2024 | 13,36 | 13,58 | 13,25 | 13,39 | 2,14% | 5.519.929,00 |
| 14.08.2024 | 13,78 | 13,86 | 13,09 | 13,11 | -6,29% | 5.715.508,00 |
| 13.08.2024 | 13,72 | 14,19 | 13,69 | 13,99 | 3,71% | 6.191.994,00 |
| 12.08.2024 | 13,48 | 13,56 | 13,28 | 13,49 | -2,67% | 5.391.718,00 |
| 09.08.2024 | 14,54 | 14,54 | 13,68 | 13,86 | -4,94% | 7.205.302,00 |
| 08.08.2024 | 14,75 | 14,87 | 14,29 | 14,58 | -2,61% | 6.253.270,00 |
| 07.08.2024 | 15,73 | 15,76 | 14,95 | 14,97 | -4,44% | 5.583.056,00 |
| 06.08.2024 | 15,69 | 15,87 | 15,23 | 15,67 | -2,03% | 4.002.125,00 |
| 05.08.2024 | 15,14 | 16,17 | 15,07 | 15,99 | 3,16% | 7.029.727,00 |
| 02.08.2024 | 15,09 | 15,57 | 14,93 | 15,50 | 1,71% | 3.828.354,00 |
| 01.08.2024 | 15,48 | 15,53 | 15,03 | 15,24 | 0,59% | 3.301.596,00 |
| 31.07.2024 | 15,65 | 15,85 | 15,09 | 15,15 | 1,54% | 3.864.493,00 |
| 30.07.2024 | 15,03 | 15,08 | 14,81 | 14,92 | -1,39% | 2.383.064,00 |
| 29.07.2024 | 15,00 | 15,27 | 14,95 | 15,13 | 1,27% | 2.943.606,00 |
| 26.07.2024 | 14,73 | 15,30 | 14,72 | 14,94 | 2,26% | 4.102.516,00 |
| 25.07.2024 | 14,72 | 14,88 | 14,52 | 14,61 | 0,97% | 4.073.868,00 |
| 24.07.2024 | 14,75 | 15,11 | 14,45 | 14,47 | -2,56% | 4.560.993,00 |
| 23.07.2024 | 15,00 | 15,00 | 14,62 | 14,85 | -3,26% | 3.135.646,00 |
| 22.07.2024 | 15,39 | 15,61 | 15,23 | 15,35 | 2,06% | 3.206.839,00 |
| 19.07.2024 | 15,51 | 15,51 | 14,95 | 15,04 | -3,53% | 5.054.301,00 |
| 18.07.2024 | 15,82 | 16,03 | 15,50 | 15,59 | 0,39% | 3.996.857,00 |
| 17.07.2024 | 16,03 | 16,08 | 15,36 | 15,53 | -3,54% | 3.553.474,00 |
| 16.07.2024 | 16,22 | 16,26 | 15,92 | 16,10 | 1,51% | 3.521.673,00 |