21,900€
3,30%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,20 | 23,60 | 21,60 | 21,60 | 1,89% | 21.442,00 |
| 20.02.2025 | 19,10 | 23,00 | 18,90 | 21,20 | 8,72% | 9.999,00 |
| 19.02.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -2,50% | 4.170,00 |
| 18.02.2025 | 20,00 | 21,00 | 19,10 | 20,00 | -0,99% | 9.233,00 |
| 17.02.2025 | 20,00 | 20,40 | 19,70 | 20,20 | -3,81% | 5.938,00 |
| 14.02.2025 | 20,80 | 21,60 | 20,60 | 21,00 | 12,30% | 5.115,00 |
| 13.02.2025 | 19,20 | 19,20 | 18,30 | 18,70 | 3,31% | 2.912,00 |
| 12.02.2025 | 17,60 | 18,10 | 17,40 | 18,10 | 6,47% | 3.651,00 |
| 11.02.2025 | 17,20 | 17,20 | 17,00 | 17,00 | -3,41% | 739,00 |
| 10.02.2025 | 18,60 | 18,60 | 17,60 | 17,60 | -1,68% | 970,00 |
| 07.02.2025 | 18,10 | 18,50 | 17,90 | 17,90 | 2,87% | 3.026,00 |
| 06.02.2025 | 17,40 | 17,70 | 17,40 | 17,40 | 0,00% | 759,00 |
| 05.02.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 1,16% | 174,00 |
| 04.02.2025 | 16,90 | 17,40 | 16,90 | 17,20 | 3,61% | 1.146,00 |
| 03.02.2025 | 15,60 | 16,70 | 15,60 | 16,60 | 2,47% | 1.816,00 |
| 31.01.2025 | 17,10 | 17,10 | 16,20 | 16,20 | -5,26% | 949,00 |
| 30.01.2025 | 16,30 | 17,10 | 16,20 | 17,10 | 6,21% | 2.005,00 |
| 29.01.2025 | 16,50 | 16,90 | 16,10 | 16,10 | 0,63% | 6.285,00 |
| 28.01.2025 | 16,30 | 16,30 | 15,90 | 16,00 | -1,23% | 1.560,00 |
| 27.01.2025 | 16,40 | 16,60 | 16,00 | 16,20 | 0,62% | 2.939,00 |
| 24.01.2025 | 16,00 | 16,10 | 15,60 | 16,10 | 3,21% | 60,00 |
| 23.01.2025 | 15,90 | 15,90 | 15,50 | 15,60 | -0,64% | 897,00 |
| 22.01.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -4,27% | 1.000,00 |
| 21.01.2025 | 17,20 | 17,20 | 16,40 | 16,40 | -1,80% | 1.275,00 |
| 20.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 1,00 |
| 17.01.2025 | 16,60 | 17,20 | 16,60 | 17,00 | 1,19% | 215,00 |
| 16.01.2025 | 17,00 | 17,00 | 16,80 | 16,80 | 2,44% | 540,00 |
| 15.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 50,00 |
| 14.01.2025 | 16,30 | 16,60 | 16,10 | 16,20 | 3,18% | 128,00 |
| 13.01.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 0,00% | 1.520,00 |
| 10.01.2025 | 16,00 | 16,00 | 15,40 | 15,70 | -2,48% | 1.314,00 |
| 09.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 60,00 |
| 08.01.2025 | 16,50 | 16,80 | 16,30 | 16,30 | -2,98% | 814,00 |
| 07.01.2025 | 16,10 | 16,80 | 16,10 | 16,80 | 1,82% | 1.339,00 |
| 06.01.2025 | 16,70 | 17,20 | 16,20 | 16,50 | 0,00% | 3.562,00 |
| 03.01.2025 | 16,60 | 16,80 | 16,30 | 16,50 | -1,20% | 548,00 |
| 02.01.2025 | 17,10 | 17,20 | 16,60 | 16,70 | -6,18% | 3.012,00 |
| 30.12.2024 | 17,90 | 18,00 | 17,80 | 17,80 | -1,11% | 1.036,00 |
| 27.12.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -1,64% | 1.968,00 |
| 23.12.2024 | 18,40 | 18,50 | 18,20 | 18,30 | -2,66% | 2.844,00 |
| 20.12.2024 | 18,40 | 19,10 | 18,40 | 18,80 | -1,05% | 830,00 |
| 19.12.2024 | 18,40 | 19,00 | 18,40 | 19,00 | 1,06% | 1.158,00 |
| 18.12.2024 | 19,40 | 19,40 | 18,80 | 18,80 | -2,08% | 967,00 |
| 17.12.2024 | 18,60 | 19,40 | 18,60 | 19,20 | 4,92% | 3.393,00 |
| 16.12.2024 | 18,30 | 18,80 | 18,20 | 18,30 | -3,17% | 4.043,00 |
| 13.12.2024 | 18,80 | 18,90 | 18,50 | 18,90 | -1,56% | 1.762,00 |
| 12.12.2024 | 20,20 | 20,20 | 19,20 | 19,20 | 0,52% | 605,00 |
| 11.12.2024 | 19,20 | 19,20 | 18,90 | 19,10 | -3,54% | 3.217,00 |
| 10.12.2024 | 19,70 | 20,20 | 19,70 | 19,80 | -10,00% | 5.927,00 |
| 09.12.2024 | 18,80 | 22,40 | 18,80 | 22,00 | 21,55% | 14.236,00 |
| 06.12.2024 | 18,20 | 18,40 | 18,10 | 18,10 | 0,00% | 551,00 |
| 05.12.2024 | 18,30 | 18,40 | 18,10 | 18,10 | 0,56% | 589,00 |
| 04.12.2024 | 18,00 | 18,00 | 17,90 | 18,00 | -1,10% | 1.320,00 |
| 03.12.2024 | 19,20 | 19,20 | 17,80 | 18,20 | -3,19% | 3.858,00 |
| 02.12.2024 | 19,10 | 19,20 | 18,80 | 18,80 | 4,44% | 2.401,00 |
| 29.11.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 3,45% | 119,00 |
| 28.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | 128,00 |
| 27.11.2024 | 18,10 | 18,10 | 17,90 | 17,90 | 4,68% | 1.623,00 |
| 26.11.2024 | 17,60 | 17,60 | 17,10 | 17,10 | -2,84% | 150,00 |
| 25.11.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 0,57% | 1.584,00 |
| 22.11.2024 | 17,20 | 17,80 | 17,20 | 17,50 | -2,23% | 1.380,00 |
| 21.11.2024 | 18,10 | 18,35 | 17,70 | 17,90 | -2,72% | - |
| 20.11.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 5,75% | 4.231,00 |
| 19.11.2024 | 17,80 | 17,80 | 17,40 | 17,40 | -3,33% | 3.044,00 |
| 18.11.2024 | 17,70 | 18,00 | 17,50 | 18,00 | 3,45% | 11.682,00 |
| 15.11.2024 | 17,60 | 18,00 | 17,10 | 17,40 | -1,69% | 4.947,00 |
| 14.11.2024 | 19,70 | 20,80 | 17,40 | 17,70 | -11,06% | 8.223,00 |
| 13.11.2024 | 20,60 | 20,60 | 19,90 | 19,90 | 0,51% | 3.052,00 |
| 12.11.2024 | 21,00 | 21,00 | 19,70 | 19,80 | -7,48% | 5.976,00 |
| 11.11.2024 | 21,00 | 21,60 | 21,00 | 21,40 | 0,94% | 4.456,00 |
| 08.11.2024 | 22,40 | 22,40 | 21,00 | 21,20 | -6,19% | 1.595,00 |
| 07.11.2024 | 21,00 | 22,60 | 21,00 | 22,60 | 9,71% | 1.907,00 |
| 06.11.2024 | 20,40 | 21,00 | 20,20 | 20,60 | -2,83% | 2.869,00 |
| 05.11.2024 | 20,60 | 21,60 | 20,60 | 21,20 | 4,95% | 2.429,00 |
| 04.11.2024 | 19,90 | 20,40 | 19,80 | 20,20 | 0,00% | 136,00 |
| 01.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 732,00 |
| 31.10.2024 | 20,40 | 20,40 | 19,90 | 20,20 | -1,94% | 2.459,00 |
| 30.10.2024 | 20,20 | 20,60 | 19,50 | 20,60 | 1,98% | 9.412,00 |
| 29.10.2024 | 21,20 | 21,20 | 20,20 | 20,20 | -2,88% | 704,00 |
| 28.10.2024 | 19,90 | 20,80 | 19,70 | 20,80 | 8,33% | 8.043,00 |
| 25.10.2024 | 18,70 | 19,60 | 18,70 | 19,20 | 3,78% | 2.170,00 |
| 24.10.2024 | 18,60 | 18,60 | 18,30 | 18,50 | -2,12% | 4.194,00 |
| 23.10.2024 | 20,20 | 20,20 | 18,80 | 18,90 | -0,53% | 2.642,00 |
| 22.10.2024 | 18,70 | 19,60 | 18,70 | 19,00 | 2,15% | 579,00 |
| 21.10.2024 | 18,40 | 18,60 | 18,30 | 18,60 | 0,00% | 810,00 |
| 18.10.2024 | 19,40 | 19,40 | 18,60 | 18,60 | 3,91% | 2.068,00 |
| 17.10.2024 | 18,40 | 18,40 | 17,60 | 17,90 | -6,28% | 24.114,00 |
| 16.10.2024 | 19,10 | 19,10 | 18,50 | 19,10 | 0,26% | 952,00 |
| 15.10.2024 | 18,45 | 19,30 | 18,35 | 19,05 | -4,75% | - |
| 14.10.2024 | 20,40 | 20,80 | 19,90 | 20,00 | -4,76% | 3.238,00 |
| 11.10.2024 | 20,80 | 21,00 | 19,60 | 21,00 | 0,96% | 5.721,00 |
| 10.10.2024 | 21,40 | 21,40 | 19,90 | 20,80 | -1,89% | 3.622,00 |
| 09.10.2024 | 20,80 | 21,40 | 19,90 | 21,20 | 3,92% | 16.641,00 |
| 08.10.2024 | 21,00 | 21,60 | 19,40 | 20,40 | -15,00% | 7.018,00 |
| 07.10.2024 | 25,20 | 25,80 | 22,80 | 24,00 | -4,76% | 12.906,00 |
| 04.10.2024 | 25,80 | 26,00 | 23,80 | 25,20 | 0,80% | 6.973,00 |
| 03.10.2024 | 26,20 | 26,80 | 24,00 | 25,00 | -6,72% | 25.934,00 |
| 02.10.2024 | 26,60 | 28,20 | 25,80 | 26,80 | 10,74% | 21.165,00 |
| 01.10.2024 | 21,40 | 24,20 | 20,80 | 24,20 | 14,15% | 19.718,00 |
| 30.09.2024 | 22,40 | 23,00 | 20,80 | 21,20 | 3,92% | 34.573,00 |