15,575€
-1,74%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | 4,00 |
| 08.05.2025 | 15,75 | 16,05 | 15,45 | 15,85 | 2,26% | 1.269,00 |
| 07.05.2025 | 15,70 | 15,70 | 15,45 | 15,50 | -5,20% | 1.353,00 |
| 06.05.2025 | 16,30 | 16,50 | 16,30 | 16,35 | 2,51% | 114,00 |
| 05.05.2025 | 15,70 | 15,95 | 15,70 | 15,95 | -1,54% | 301,00 |
| 02.05.2025 | 15,90 | 16,25 | 15,80 | 16,20 | 4,52% | 1.253,00 |
| 30.04.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | 102,00 |
| 29.04.2025 | 15,40 | 15,55 | 15,40 | 15,50 | 3,33% | 616,00 |
| 28.04.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -1,96% | 807,00 |
| 25.04.2025 | 15,50 | 15,55 | 15,20 | 15,30 | -0,97% | 802,00 |
| 24.04.2025 | 14,80 | 15,45 | 14,80 | 15,45 | 1,98% | 5.573,00 |
| 23.04.2025 | 15,20 | 15,45 | 15,15 | 15,15 | 3,77% | 2.127,00 |
| 22.04.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 1,04% | 287,00 |
| 17.04.2025 | 14,75 | 14,75 | 14,45 | 14,45 | 3,58% | 240,00 |
| 16.04.2025 | 14,50 | 14,50 | 13,95 | 13,95 | -5,74% | 874,00 |
| 15.04.2025 | 14,80 | 14,95 | 14,80 | 14,80 | -2,63% | 638,00 |
| 14.04.2025 | 15,15 | 15,20 | 14,95 | 15,20 | 3,05% | 418,00 |
| 11.04.2025 | 15,20 | 15,20 | 14,65 | 14,75 | 3,51% | 640,00 |
| 10.04.2025 | 14,90 | 14,90 | 14,25 | 14,25 | -3,06% | 504,00 |
| 09.04.2025 | 13,65 | 14,80 | 13,65 | 14,70 | 9,70% | 1.293,00 |
| 08.04.2025 | 14,60 | 14,85 | 13,40 | 13,40 | -6,62% | 3.243,00 |
| 07.04.2025 | 14,40 | 14,40 | 13,45 | 14,35 | -6,21% | 4.241,00 |
| 04.04.2025 | 16,50 | 17,10 | 14,70 | 15,30 | -11,05% | 11.754,00 |
| 03.04.2025 | 17,00 | 17,30 | 16,80 | 17,20 | -2,27% | 1.870,00 |
| 02.04.2025 | 17,70 | 17,80 | 17,60 | 17,60 | 0,57% | 448,00 |
| 01.04.2025 | 18,10 | 18,30 | 17,40 | 17,50 | -1,13% | 341,00 |
| 31.03.2025 | 17,40 | 17,70 | 17,30 | 17,70 | -0,56% | 11.696,00 |
| 28.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | 70,00 |
| 27.03.2025 | 18,50 | 19,00 | 18,20 | 18,80 | 3,30% | 2.190,00 |
| 26.03.2025 | 18,00 | 18,20 | 17,70 | 18,20 | 1,68% | 425,00 |
| 25.03.2025 | 18,10 | 18,10 | 17,70 | 17,90 | -2,72% | 983,00 |
| 24.03.2025 | 18,70 | 18,70 | 18,10 | 18,40 | 0,00% | 1.185,00 |
| 21.03.2025 | 18,50 | 18,50 | 18,20 | 18,40 | 0,00% | 4.208,00 |
| 20.03.2025 | 19,10 | 19,10 | 18,40 | 18,40 | -5,64% | 1.152,00 |
| 19.03.2025 | 19,90 | 19,90 | 19,40 | 19,50 | -0,51% | 353,00 |
| 18.03.2025 | 20,20 | 20,20 | 19,50 | 19,60 | -3,92% | 9.436,00 |
| 17.03.2025 | 19,30 | 20,40 | 19,30 | 20,40 | 4,08% | 7.070,00 |
| 14.03.2025 | 20,00 | 20,00 | 19,50 | 19,60 | 2,62% | 3.813,00 |
| 13.03.2025 | 19,10 | 19,50 | 18,90 | 19,10 | -2,55% | 1.731,00 |
| 12.03.2025 | 20,00 | 20,20 | 19,30 | 19,60 | -6,67% | 5.841,00 |
| 11.03.2025 | 21,00 | 21,60 | 20,40 | 21,00 | 5,00% | 1.547,00 |
| 10.03.2025 | 21,40 | 21,60 | 20,00 | 20,00 | -9,91% | 14.339,00 |
| 07.03.2025 | 21,60 | 22,40 | 21,00 | 22,20 | 6,73% | 9.021,00 |
| 06.03.2025 | 21,20 | 21,40 | 20,20 | 20,80 | 0,00% | 12.541,00 |
| 05.03.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 4,52% | 19.811,00 |
| 04.03.2025 | 19,60 | 19,90 | 19,20 | 19,90 | 5,29% | 5.478,00 |
| 03.03.2025 | 19,40 | 19,90 | 18,70 | 18,90 | -3,08% | 9.326,00 |
| 28.02.2025 | 19,40 | 19,70 | 18,90 | 19,50 | -3,47% | 31.737,00 |
| 27.02.2025 | 20,00 | 20,40 | 19,40 | 20,20 | 2,02% | 8.537,00 |
| 26.02.2025 | 21,00 | 21,40 | 19,80 | 19,80 | -2,94% | 9.762,00 |
| 25.02.2025 | 19,90 | 20,60 | 19,80 | 20,40 | 5,15% | 7.129,00 |
| 24.02.2025 | 22,20 | 22,20 | 19,30 | 19,40 | -10,19% | 16.079,00 |
| 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 |