19,225€
-2,16%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,18 | 19,38 | 19,15 | 19,23 | -2,16% | - |
| 02.09.2025 | 19,50 | 19,65 | 19,50 | 19,65 | 0,26% | 115,00 |
| 01.09.2025 | 20,10 | 20,10 | 19,60 | 19,60 | -0,25% | 1.576,00 |
| 29.08.2025 | 19,50 | 20,30 | 19,50 | 19,65 | 2,88% | 3.772,00 |
| 28.08.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -0,26% | 180,00 |
| 27.08.2025 | 19,15 | 19,45 | 19,15 | 19,15 | -1,29% | 893,00 |
| 26.08.2025 | 19,70 | 19,70 | 19,40 | 19,40 | -2,76% | 807,00 |
| 25.08.2025 | 20,80 | 20,80 | 19,90 | 19,95 | -3,16% | 597,00 |
| 22.08.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,48% | 323,00 |
| 21.08.2025 | 21,50 | 21,50 | 20,30 | 20,30 | -5,14% | 1.330,00 |
| 20.08.2025 | 21,70 | 22,00 | 21,10 | 21,40 | 0,00% | 1.439,00 |
| 19.08.2025 | 21,40 | 21,90 | 21,40 | 21,40 | -1,83% | 5.080,00 |
| 18.08.2025 | 21,20 | 21,90 | 21,20 | 21,80 | 1,87% | 1.057,00 |
| 15.08.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 4,90% | 2.007,00 |
| 14.08.2025 | 20,40 | 20,40 | 20,10 | 20,40 | -2,86% | 775,00 |
| 13.08.2025 | 20,40 | 21,00 | 20,20 | 21,00 | 8,25% | 2.046,00 |
| 12.08.2025 | 19,20 | 19,40 | 19,20 | 19,40 | -3,48% | 145,00 |
| 11.08.2025 | 19,75 | 20,10 | 19,75 | 20,10 | 3,88% | 466,00 |
| 08.08.2025 | 19,30 | 19,55 | 19,30 | 19,35 | -1,28% | 2.307,00 |
| 07.08.2025 | 20,00 | 20,00 | 19,45 | 19,60 | -2,49% | 845,00 |
| 06.08.2025 | 20,20 | 20,60 | 20,10 | 20,10 | 0,00% | 874,00 |
| 05.08.2025 | 19,90 | 20,10 | 19,90 | 20,10 | 4,15% | 307,00 |
| 04.08.2025 | 19,00 | 19,55 | 19,00 | 19,30 | 2,66% | 747,00 |
| 01.08.2025 | 19,90 | 19,90 | 18,70 | 18,80 | -6,47% | 2.964,00 |
| 31.07.2025 | 20,20 | 20,20 | 19,85 | 20,10 | 4,15% | 1.264,00 |
| 30.07.2025 | 20,00 | 20,00 | 19,10 | 19,30 | -1,03% | 677,00 |
| 29.07.2025 | 19,60 | 19,85 | 19,50 | 19,50 | 0,00% | 119,00 |
| 28.07.2025 | 20,20 | 20,20 | 19,45 | 19,50 | -2,26% | 989,00 |
| 25.07.2025 | 20,30 | 20,30 | 19,70 | 19,95 | -1,24% | 1.381,00 |
| 24.07.2025 | 20,70 | 21,20 | 20,00 | 20,20 | -5,16% | 2.303,00 |
| 23.07.2025 | 21,60 | 21,60 | 21,20 | 21,30 | 1,91% | 11.481,00 |
| 22.07.2025 | 21,10 | 21,10 | 20,50 | 20,90 | -1,88% | 6.708,00 |
| 21.07.2025 | 22,50 | 22,50 | 21,20 | 21,30 | -2,29% | 4.573,00 |
| 18.07.2025 | 22,00 | 22,20 | 21,70 | 21,80 | 2,35% | 2.799,00 |
| 17.07.2025 | 21,00 | 21,50 | 21,00 | 21,30 | 2,40% | 11.536,00 |
| 16.07.2025 | 20,60 | 20,90 | 20,20 | 20,80 | 0,48% | 6.745,00 |
| 15.07.2025 | 19,80 | 20,70 | 19,80 | 20,70 | 7,25% | 3.099,00 |
| 14.07.2025 | 18,55 | 19,35 | 18,55 | 19,30 | 5,75% | 631,00 |
| 11.07.2025 | 18,55 | 18,55 | 18,20 | 18,25 | -1,62% | 355,00 |
| 10.07.2025 | 18,75 | 18,75 | 18,20 | 18,55 | 0,54% | 376,00 |
| 09.07.2025 | 18,90 | 18,90 | 18,35 | 18,45 | -4,90% | 432,00 |
| 08.07.2025 | 19,70 | 19,70 | 19,15 | 19,40 | 1,31% | 926,00 |
| 07.07.2025 | 18,95 | 19,15 | 18,75 | 19,15 | 4,64% | 707,00 |
| 04.07.2025 | 18,50 | 18,80 | 18,30 | 18,30 | 2,81% | 1.449,00 |
| 03.07.2025 | 17,80 | 17,80 | 17,60 | 17,80 | 1,71% | 1.208,00 |
| 02.07.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -3,85% | 617,00 |
| 01.07.2025 | 18,45 | 18,45 | 18,15 | 18,20 | 0,28% | 751,00 |
| 30.06.2025 | 18,28 | 18,30 | 17,88 | 18,15 | -0,27% | - |
| 27.06.2025 | 18,10 | 18,20 | 17,90 | 18,20 | 3,12% | 1.412,00 |
| 26.06.2025 | 17,90 | 17,90 | 17,55 | 17,65 | -0,84% | 779,00 |
| 25.06.2025 | 17,85 | 18,30 | 17,75 | 17,80 | -0,84% | 1.705,00 |
| 24.06.2025 | 17,30 | 17,95 | 17,30 | 17,95 | 3,76% | 1.984,00 |
| 23.06.2025 | 16,90 | 17,45 | 16,90 | 17,30 | 1,47% | 252,00 |
| 20.06.2025 | 17,20 | 17,45 | 17,05 | 17,05 | 0,59% | 618,00 |
| 19.06.2025 | 17,05 | 17,10 | 16,80 | 16,95 | -3,42% | 6.572,00 |
| 18.06.2025 | 17,70 | 17,80 | 17,50 | 17,55 | -3,31% | 2.023,00 |
| 17.06.2025 | 18,45 | 18,45 | 18,00 | 18,15 | -1,36% | 337,00 |
| 16.06.2025 | 18,40 | 18,45 | 18,00 | 18,40 | 6,05% | 512,00 |
| 13.06.2025 | 17,45 | 17,85 | 17,35 | 17,35 | -2,80% | 10.441,00 |
| 12.06.2025 | 18,45 | 18,45 | 17,85 | 17,85 | -2,19% | 5.417,00 |
| 11.06.2025 | 18,30 | 19,00 | 18,20 | 18,25 | 8,63% | 14.448,00 |
| 10.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | 55,00 |
| 09.06.2025 | 16,75 | 16,95 | 16,75 | 16,95 | 4,95% | 417,00 |
| 06.06.2025 | 16,35 | 16,35 | 16,15 | 16,15 | 0,00% | 3.694,00 |
| 05.06.2025 | 16,00 | 16,15 | 16,00 | 16,15 | 0,31% | 1.265,00 |
| 04.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,22% | 4.792,00 |
| 03.06.2025 | 15,80 | 15,85 | 15,75 | 15,75 | -1,56% | 529,00 |
| 02.06.2025 | 16,05 | 16,05 | 15,75 | 16,00 | 0,00% | 550,00 |
| 30.05.2025 | 16,35 | 16,35 | 16,00 | 16,00 | -5,04% | 147,00 |
| 29.05.2025 | 17,15 | 17,15 | 16,85 | 16,85 | -0,30% | 195,00 |
| 28.05.2025 | 17,10 | 17,20 | 16,90 | 16,90 | -0,59% | 1.056,00 |
| 27.05.2025 | 16,75 | 17,05 | 16,75 | 17,00 | 0,89% | 4.357,00 |
| 26.05.2025 | 16,95 | 16,95 | 16,55 | 16,85 | 2,12% | 631,00 |
| 23.05.2025 | 16,45 | 16,65 | 16,30 | 16,50 | 1,85% | 8.970,00 |
| 22.05.2025 | 15,65 | 16,20 | 15,65 | 16,20 | 0,93% | 1.530,00 |
| 21.05.2025 | 15,80 | 16,05 | 15,60 | 16,05 | -1,53% | 2.584,00 |
| 20.05.2025 | 16,05 | 17,00 | 15,95 | 16,30 | 1,24% | 3.231,00 |
| 19.05.2025 | 16,30 | 16,30 | 15,90 | 16,10 | -5,85% | 6.876,00 |
| 16.05.2025 | 16,50 | 17,10 | 16,50 | 17,10 | 8,57% | 260,00 |
| 15.05.2025 | 16,15 | 16,15 | 15,75 | 15,75 | -3,37% | 157,00 |
| 14.05.2025 | 16,00 | 16,50 | 16,00 | 16,30 | -0,31% | 235,00 |
| 13.05.2025 | 17,00 | 17,00 | 16,20 | 16,35 | -2,97% | 2.346,00 |
| 12.05.2025 | 15,75 | 16,85 | 15,75 | 16,85 | 6,31% | 531,00 |
| 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 |