25,700€
-1,53%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,35 | 25,65 | 24,90 | 25,60 | -1,92% | - |
| 19.02.2026 | 26,50 | 26,50 | 25,90 | 26,10 | -1,88% | 748,00 |
| 18.02.2026 | 26,10 | 26,60 | 26,10 | 26,60 | 1,14% | 165,00 |
| 17.02.2026 | 25,50 | 26,30 | 25,50 | 26,30 | 2,73% | 271,00 |
| 16.02.2026 | 26,30 | 26,30 | 25,60 | 25,60 | -0,78% | 180,00 |
| 13.02.2026 | 25,50 | 25,90 | 25,50 | 25,80 | 1,18% | 1.964,00 |
| 12.02.2026 | 27,10 | 27,10 | 25,20 | 25,50 | -4,85% | 2.685,00 |
| 11.02.2026 | 26,90 | 27,40 | 26,70 | 26,80 | 3,08% | 7.213,00 |
| 10.02.2026 | 26,30 | 26,30 | 25,60 | 26,00 | 0,39% | 1.093,00 |
| 09.02.2026 | 27,00 | 27,00 | 25,50 | 25,90 | -3,00% | 2.650,00 |
| 06.02.2026 | 26,20 | 26,70 | 25,80 | 26,70 | 4,30% | 2.178,00 |
| 05.02.2026 | 26,00 | 26,30 | 25,60 | 25,60 | 3,23% | 2.864,00 |
| 04.02.2026 | 26,10 | 26,50 | 24,80 | 24,80 | -6,06% | 4.675,00 |
| 03.02.2026 | 28,30 | 28,30 | 26,40 | 26,40 | -6,05% | 2.285,00 |
| 02.02.2026 | 27,60 | 28,70 | 27,30 | 28,10 | -4,75% | 2.638,00 |
| 30.01.2026 | 29,00 | 29,70 | 28,85 | 29,50 | 1,37% | - |
| 29.01.2026 | 29,80 | 29,85 | 28,75 | 29,10 | -2,68% | - |
| 28.01.2026 | 30,20 | 30,95 | 29,50 | 29,90 | 2,75% | - |
| 27.01.2026 | 29,00 | 29,85 | 28,90 | 29,10 | 4,11% | - |
| 26.01.2026 | 27,65 | 28,00 | 27,50 | 27,95 | -0,89% | - |
| 23.01.2026 | 28,20 | 29,00 | 28,10 | 28,20 | -1,40% | 2.270,00 |
| 22.01.2026 | 28,20 | 28,60 | 27,90 | 28,60 | 4,00% | 3.679,00 |
| 21.01.2026 | 27,50 | 27,60 | 26,90 | 27,50 | 6,59% | 3.029,00 |
| 20.01.2026 | 26,50 | 26,60 | 25,80 | 25,80 | -2,27% | 1.437,00 |
| 19.01.2026 | 26,40 | 26,70 | 26,30 | 26,40 | -4,69% | 685,00 |
| 16.01.2026 | 28,60 | 28,60 | 27,50 | 27,70 | -2,46% | 449,00 |
| 15.01.2026 | 27,20 | 28,70 | 27,20 | 28,40 | -0,70% | 1.489,00 |
| 14.01.2026 | 28,10 | 28,70 | 28,10 | 28,60 | 6,32% | 2.442,00 |
| 13.01.2026 | 27,30 | 27,40 | 26,90 | 26,90 | -1,10% | 2.091,00 |
| 12.01.2026 | 25,70 | 27,60 | 25,70 | 27,20 | 8,80% | 2.107,00 |
| 09.01.2026 | 24,50 | 25,00 | 24,30 | 25,00 | 1,21% | 786,00 |
| 08.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 7,86% | 330,00 |
| 07.01.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -2,14% | 1,00 |
| 06.01.2026 | 23,00 | 23,50 | 22,90 | 23,40 | 2,18% | 464,00 |
| 05.01.2026 | 22,50 | 23,20 | 22,50 | 22,90 | 2,23% | 202,00 |
| 02.01.2026 | 21,20 | 22,50 | 21,20 | 22,40 | 7,18% | 712,00 |
| 30.12.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 0,97% | 678,00 |
| 29.12.2025 | 20,90 | 21,40 | 20,50 | 20,70 | -2,36% | 2.104,00 |
| 23.12.2025 | 21,60 | 21,60 | 20,70 | 21,20 | -0,47% | 2.280,00 |
| 22.12.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 0,47% | 2.249,00 |
| 19.12.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 1,44% | 682,00 |
| 18.12.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | 19,00 |
| 17.12.2025 | 20,80 | 20,90 | 20,70 | 20,90 | 1,46% | 355,00 |
| 16.12.2025 | 20,60 | 20,60 | 20,50 | 20,60 | -1,44% | 365,00 |
| 15.12.2025 | 20,70 | 21,30 | 20,70 | 20,90 | -1,42% | 1.675,00 |
| 12.12.2025 | 20,90 | 21,40 | 20,90 | 21,20 | 0,47% | 741,00 |
| 11.12.2025 | 21,10 | 21,40 | 20,80 | 21,10 | -2,76% | 671,00 |
| 10.12.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | 1.680,00 |
| 09.12.2025 | 21,80 | 21,80 | 21,40 | 21,70 | -2,25% | 696,00 |
| 08.12.2025 | 21,90 | 22,50 | 21,90 | 22,20 | -0,89% | 237,00 |
| 05.12.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 150,00 |
| 04.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 400,00 |
| 03.12.2025 | 21,90 | 21,90 | 21,40 | 21,40 | -3,60% | 669,00 |
| 02.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 49,00 |
| 01.12.2025 | 22,60 | 23,10 | 22,60 | 22,80 | 0,00% | 730,00 |
| 28.11.2025 | 22,90 | 22,90 | 22,80 | 22,80 | 0,88% | 560,00 |
| 27.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 126,00 |
| 26.11.2025 | 22,90 | 23,00 | 22,90 | 22,90 | -1,72% | 230,00 |
| 25.11.2025 | 23,20 | 23,50 | 23,20 | 23,30 | 3,10% | 400,00 |
| 24.11.2025 | 22,70 | 22,80 | 22,40 | 22,60 | 5,61% | 6.315,00 |
| 21.11.2025 | 20,80 | 21,60 | 20,50 | 21,40 | 1,90% | 15.332,00 |
| 20.11.2025 | 22,00 | 22,00 | 21,00 | 21,00 | -4,11% | 1.030,00 |
| 19.11.2025 | 22,00 | 22,40 | 21,90 | 21,90 | -3,95% | 2.010,00 |
| 18.11.2025 | 21,90 | 22,80 | 21,90 | 22,80 | 1,33% | 3.825,00 |
| 17.11.2025 | 23,20 | 23,20 | 22,50 | 22,50 | 0,45% | 540,00 |
| 14.11.2025 | 22,90 | 23,10 | 22,20 | 22,40 | 0,90% | 4.758,00 |
| 13.11.2025 | 23,50 | 24,20 | 21,50 | 22,20 | -5,93% | 3.569,00 |
| 12.11.2025 | 23,50 | 24,00 | 23,20 | 23,60 | 1,29% | 1.485,00 |
| 11.11.2025 | 23,40 | 23,40 | 23,10 | 23,30 | -3,32% | 465,00 |
| 10.11.2025 | 23,90 | 24,30 | 23,70 | 24,10 | 2,55% | 719,00 |
| 07.11.2025 | 24,50 | 24,60 | 23,50 | 23,50 | -4,08% | 1.247,00 |
| 06.11.2025 | 24,80 | 24,80 | 24,50 | 24,50 | -2,78% | 103,00 |
| 05.11.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 1,20% | 5.204,00 |
| 04.11.2025 | 25,50 | 25,50 | 24,90 | 24,90 | -5,68% | 956,00 |
| 03.11.2025 | 25,90 | 26,70 | 25,90 | 26,40 | 1,15% | 414,00 |
| 31.10.2025 | 26,60 | 26,60 | 25,70 | 26,10 | -2,25% | 4.060,00 |
| 30.10.2025 | 25,40 | 26,70 | 25,40 | 26,70 | -2,91% | 2.881,00 |
| 29.10.2025 | 27,30 | 27,90 | 27,30 | 27,50 | 3,00% | 1.891,00 |
| 28.10.2025 | 26,70 | 27,20 | 26,40 | 26,70 | 3,09% | 7.563,00 |
| 27.10.2025 | 25,90 | 25,90 | 25,30 | 25,90 | 1,57% | 665,00 |
| 24.10.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 2,82% | 1.275,00 |
| 23.10.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 0,40% | 5.362,00 |
| 22.10.2025 | 24,90 | 24,90 | 24,70 | 24,70 | -1,59% | 748,00 |
| 21.10.2025 | 25,10 | 25,70 | 25,00 | 25,10 | 6,81% | 4.905,00 |
| 20.10.2025 | 23,70 | 23,70 | 22,80 | 23,50 | 0,86% | 867,00 |
| 17.10.2025 | 22,10 | 23,30 | 22,10 | 23,30 | 0,43% | 2.185,00 |
| 16.10.2025 | 23,20 | 23,30 | 23,20 | 23,20 | 1,31% | 1.302,00 |
| 15.10.2025 | 23,30 | 23,40 | 22,80 | 22,90 | 1,78% | 2.419,00 |
| 14.10.2025 | 22,20 | 23,00 | 22,20 | 22,50 | -4,26% | 1.709,00 |
| 13.10.2025 | 24,60 | 24,60 | 23,50 | 23,50 | 3,52% | 1.952,00 |
| 10.10.2025 | 24,80 | 25,30 | 22,70 | 22,70 | -10,63% | 6.997,00 |
| 09.10.2025 | 25,00 | 26,20 | 25,00 | 25,40 | 3,25% | 22.807,00 |
| 08.10.2025 | 23,60 | 24,90 | 23,60 | 24,60 | 0,82% | 7.414,00 |
| 07.10.2025 | 24,80 | 24,80 | 24,30 | 24,40 | -0,81% | 95,00 |
| 06.10.2025 | 24,20 | 24,60 | 23,90 | 24,60 | 0,00% | 5.421,00 |
| 03.10.2025 | 24,40 | 24,70 | 24,40 | 24,60 | -0,40% | 874,00 |
| 02.10.2025 | 25,20 | 25,20 | 24,50 | 24,70 | 1,23% | 1.185,00 |
| 01.10.2025 | 24,10 | 24,40 | 24,10 | 24,40 | 2,09% | 214,00 |
| 30.09.2025 | 24,10 | 24,80 | 23,90 | 23,90 | 3,02% | 17.243,00 |
| 29.09.2025 | 22,60 | 23,50 | 22,60 | 23,20 | 3,57% | 6.229,00 |