18,150€
-0,27%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 19,00 | 20,40 | 18,70 | 20,40 | 7,94% | 20.713,00 |
| 26.09.2024 | 17,00 | 19,20 | 17,00 | 18,90 | 15,24% | 21.101,00 |
| 25.09.2024 | 16,10 | 16,50 | 15,60 | 16,40 | -1,20% | 3.988,00 |
| 24.09.2024 | 15,20 | 16,60 | 14,90 | 16,60 | 15,28% | 9.909,00 |
| 23.09.2024 | 14,20 | 14,60 | 14,10 | 14,40 | 1,41% | 4.257,00 |
| 20.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 273,00 |
| 19.09.2024 | 13,70 | 14,10 | 13,70 | 14,00 | 4,48% | 1.855,00 |
| 18.09.2024 | 13,50 | 13,50 | 13,20 | 13,40 | -2,19% | 12.505,00 |
| 17.09.2024 | 13,30 | 13,80 | 13,30 | 13,70 | 4,58% | 3.435,00 |
| 16.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 168,00 |
| 13.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | 228,00 |
| 12.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | 10,00 |
| 11.09.2024 | 13,80 | 14,30 | 13,80 | 14,30 | 5,15% | 66,00 |
| 10.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 549,00 |
| 09.09.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | 88,00 |
| 06.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 140,00 |
| 05.09.2024 | 13,50 | 14,00 | 13,50 | 13,90 | 1,46% | 7.671,00 |
| 04.09.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 5,38% | 643,00 |
| 03.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 82,00 |
| 02.09.2024 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | 106,00 |
| 30.08.2024 | 13,60 | 13,60 | 13,30 | 13,30 | 3,91% | 134,00 |
| 29.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 242,00 |
| 28.08.2024 | 12,60 | 12,70 | 12,30 | 12,40 | -2,36% | 86,00 |
| 27.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 161,00 |
| 26.08.2024 | 13,20 | 13,30 | 12,80 | 12,80 | -3,76% | 1.812,00 |
| 23.08.2024 | 11,80 | 13,50 | 11,80 | 13,30 | 14,66% | 3.930,00 |
| 22.08.2024 | 12,20 | 13,40 | 11,40 | 11,60 | -7,20% | 4.935,00 |
| 21.08.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 507,00 |
| 20.08.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -2,34% | 222,00 |
| 19.08.2024 | 12,50 | 12,90 | 12,50 | 12,80 | 2,40% | 518,00 |
| 16.08.2024 | 12,30 | 12,60 | 12,30 | 12,50 | 1,63% | 1.040,00 |
| 15.08.2024 | 11,90 | 12,30 | 11,90 | 12,30 | 4,24% | 7.110,00 |
| 14.08.2024 | 12,50 | 12,50 | 11,80 | 11,80 | -6,35% | 18.295,00 |
| 13.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 166,00 |
| 12.08.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -3,17% | 3.108,00 |
| 09.08.2024 | 13,30 | 13,30 | 12,60 | 12,60 | -5,97% | 3.795,00 |
| 08.08.2024 | 13,50 | 13,50 | 13,20 | 13,40 | -2,19% | 2.611,00 |
| 07.08.2024 | 14,30 | 14,40 | 13,70 | 13,70 | -3,52% | 930,00 |
| 06.08.2024 | 14,40 | 14,70 | 14,10 | 14,20 | -2,74% | 2.579,00 |
| 05.08.2024 | 14,20 | 14,60 | 13,50 | 14,60 | 3,55% | 6.282,00 |
| 02.08.2024 | 14,00 | 14,10 | 13,70 | 14,10 | 0,71% | 1.480,00 |
| 01.08.2024 | 14,40 | 14,40 | 14,00 | 14,00 | 0,00% | 528,00 |
| 31.07.2024 | 14,30 | 14,30 | 14,00 | 14,00 | 1,08% | 1.674,00 |
| 30.07.2024 | 13,95 | 14,00 | 13,70 | 13,85 | -1,77% | - |
| 29.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | 300,00 |
| 26.07.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 839,00 |
| 25.07.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 1,49% | 285,00 |
| 24.07.2024 | 13,50 | 13,70 | 13,40 | 13,40 | -2,19% | 917,00 |
| 23.07.2024 | 14,10 | 14,10 | 13,50 | 13,70 | -2,14% | 7.166,00 |
| 22.07.2024 | 13,70 | 14,30 | 13,70 | 14,00 | 1,45% | 2.327,00 |
| 19.07.2024 | 14,30 | 14,30 | 13,70 | 13,80 | -3,50% | 3.472,00 |
| 18.07.2024 | 14,50 | 14,60 | 14,30 | 14,30 | 0,70% | 1.054,00 |