14,200€
-3,73%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 14,28 | 14,30 | 14,20 | 14,23 | -3,56% | - |
| 21.08.2026 | 14,55 | 14,75 | 14,45 | 14,75 | 3,15% | 268,00 |
| 20.08.2026 | 14,45 | 14,45 | 14,15 | 14,30 | -3,05% | 2.502,00 |
| 19.08.2026 | 14,90 | 14,90 | 14,75 | 14,75 | 0,68% | 633,00 |
| 18.08.2026 | 14,70 | 14,70 | 14,55 | 14,65 | -1,18% | 1.144,00 |
| 17.08.2026 | 15,15 | 15,15 | 14,78 | 14,83 | -1,50% | - |
| 14.08.2026 | 15,00 | 15,05 | 14,90 | 15,05 | 2,03% | 83,00 |
| 13.08.2026 | 15,00 | 15,00 | 14,60 | 14,75 | -3,28% | 973,00 |
| 12.08.2026 | 15,25 | 15,25 | 15,05 | 15,25 | -3,17% | 230,00 |
| 11.08.2026 | 16,05 | 16,05 | 15,75 | 15,75 | -2,78% | 136,00 |
| 10.08.2026 | 16,05 | 16,20 | 16,05 | 16,20 | 1,25% | 82,00 |
| 07.08.2026 | 16,35 | 16,35 | 15,80 | 16,00 | -0,62% | 190,00 |
| 06.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | 75,00 |
| 05.08.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -1,83% | 157,00 |
| 04.08.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -3,25% | 1,00 |
| 03.08.2026 | 16,85 | 16,90 | 16,85 | 16,90 | 3,05% | 133,00 |
| 31.07.2026 | 16,60 | 16,60 | 16,40 | 16,40 | 1,86% | 19,00 |
| 30.07.2026 | 16,35 | 16,35 | 16,10 | 16,10 | -1,53% | 244,00 |
| 29.07.2026 | 16,30 | 16,35 | 16,20 | 16,35 | 3,48% | 104,00 |
| 28.07.2026 | 15,40 | 15,80 | 15,40 | 15,80 | 0,00% | 500,00 |
| 27.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | 80,00 |
| 24.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 35,00 |
| 23.07.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -1,94% | 156,00 |
| 22.07.2026 | 15,53 | 15,65 | 15,13 | 15,50 | -4,32% | - |
| 21.07.2026 | 16,15 | 16,20 | 16,15 | 16,20 | -0,61% | 550,00 |
| 20.07.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 3,82% | 55,00 |
| 17.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | 20,00 |
| 16.07.2026 | 16,45 | 16,65 | 16,20 | 16,50 | 3,13% | 568,00 |
| 15.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 4,07% | 65,00 |
| 14.07.2026 | 15,18 | 15,53 | 14,90 | 15,38 | 0,16% | - |
| 13.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,65% | 48,00 |
| 10.07.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 0,00% | 6,00 |
| 09.07.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -2,83% | 20,00 |
| 08.07.2026 | 15,40 | 16,50 | 15,40 | 15,90 | 3,92% | 1.677,00 |
| 07.07.2026 | 15,55 | 15,55 | 15,20 | 15,30 | -2,24% | 1.038,00 |
| 06.07.2026 | 15,55 | 15,65 | 15,50 | 15,65 | 3,30% | 1.317,00 |
| 03.07.2026 | 15,10 | 15,15 | 15,10 | 15,15 | 2,02% | 290,00 |
| 02.07.2026 | 15,10 | 15,10 | 14,85 | 14,85 | -3,88% | 50,00 |
| 01.07.2026 | 15,05 | 15,45 | 15,05 | 15,45 | 3,34% | 963,00 |
| 30.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,67% | 200,00 |
| 29.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 6,64% | 50,00 |
| 26.06.2026 | 14,08 | 14,10 | 13,90 | 13,93 | -1,94% | - |
| 25.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,41% | 5,00 |
| 24.06.2026 | 14,15 | 14,55 | 14,15 | 14,55 | 1,75% | 450,00 |
| 23.06.2026 | 14,00 | 14,30 | 13,55 | 14,30 | -2,05% | 1.565,00 |
| 22.06.2026 | 14,75 | 14,75 | 14,60 | 14,60 | -1,02% | 388,00 |
| 19.06.2026 | 14,80 | 14,80 | 14,75 | 14,75 | -2,64% | 240,00 |
| 18.06.2026 | 15,20 | 15,20 | 14,90 | 15,15 | 0,33% | 463,00 |
| 17.06.2026 | 15,10 | 15,20 | 15,05 | 15,10 | 1,00% | 1.464,00 |
| 16.06.2026 | 14,90 | 15,00 | 14,85 | 14,95 | -2,29% | 398,00 |
| 15.06.2026 | 15,60 | 15,65 | 15,30 | 15,30 | -1,29% | 499,00 |
| 12.06.2026 | 15,75 | 15,75 | 15,50 | 15,50 | -1,27% | 958,00 |
| 11.06.2026 | 15,45 | 15,70 | 15,45 | 15,70 | -0,95% | 134,00 |
| 10.06.2026 | 15,75 | 15,85 | 15,50 | 15,85 | 3,93% | 1.605,00 |
| 09.06.2026 | 15,50 | 15,50 | 14,95 | 15,25 | -1,93% | 2.058,00 |
| 08.06.2026 | 15,50 | 15,95 | 15,50 | 15,55 | 3,67% | 33.270,00 |
| 05.06.2026 | 15,50 | 15,55 | 15,00 | 15,00 | -2,91% | 857,00 |
| 04.06.2026 | 15,45 | 15,65 | 15,45 | 15,45 | -0,32% | 1.015,00 |
| 03.06.2026 | 15,45 | 15,50 | 15,30 | 15,50 | -3,73% | 166,00 |
| 02.06.2026 | 16,20 | 16,45 | 15,90 | 16,10 | 2,22% | 800,00 |
| 01.06.2026 | 15,20 | 15,95 | 15,20 | 15,75 | 6,06% | 936,00 |
| 29.05.2026 | 14,90 | 14,95 | 14,85 | 14,85 | 1,71% | 309,00 |
| 28.05.2026 | 14,60 | 14,90 | 14,60 | 14,60 | -2,67% | 315,00 |
| 27.05.2026 | 14,80 | 15,30 | 14,80 | 15,00 | -2,28% | 701,00 |
| 26.05.2026 | 14,85 | 15,45 | 14,85 | 15,35 | 3,72% | 848,00 |
| 25.05.2026 | 14,80 | 15,20 | 14,80 | 14,80 | 0,68% | 504,00 |
| 22.05.2026 | 14,80 | 14,90 | 14,50 | 14,70 | -3,29% | 1.183,00 |
| 21.05.2026 | 15,50 | 15,50 | 14,95 | 15,20 | -4,40% | 2.001,00 |
| 20.05.2026 | 16,45 | 16,45 | 15,75 | 15,90 | -8,36% | 1.543,00 |
| 19.05.2026 | 16,65 | 17,60 | 15,85 | 17,35 | 4,52% | 420,00 |
| 18.05.2026 | 16,45 | 16,60 | 16,15 | 16,60 | 0,30% | 3.897,00 |
| 15.05.2026 | 16,70 | 17,25 | 16,55 | 16,55 | -4,89% | 1.379,00 |
| 14.05.2026 | 18,05 | 18,05 | 17,40 | 17,40 | -9,84% | 7.015,00 |
| 13.05.2026 | 18,15 | 19,45 | 18,15 | 19,30 | 6,34% | 293,00 |
| 12.05.2026 | 19,00 | 19,00 | 18,15 | 18,15 | -3,20% | 174,00 |
| 11.05.2026 | 18,85 | 19,10 | 18,75 | 18,75 | 0,00% | 149,00 |
| 08.05.2026 | 18,85 | 19,25 | 18,75 | 18,75 | 0,27% | 510,00 |
| 07.05.2026 | 19,25 | 19,25 | 18,70 | 18,70 | -0,53% | 362,00 |
| 06.05.2026 | 18,60 | 18,80 | 18,60 | 18,80 | 3,01% | 525,00 |
| 05.05.2026 | 18,40 | 18,40 | 18,25 | 18,25 | -0,82% | 324,00 |
| 04.05.2026 | 19,00 | 19,00 | 18,40 | 18,40 | 1,10% | 162,00 |
| 30.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | 100,00 |
| 29.04.2026 | 18,90 | 18,90 | 18,35 | 18,35 | 0,55% | 430,00 |
| 28.04.2026 | 18,10 | 18,30 | 18,05 | 18,25 | -0,82% | 1.119,00 |
| 27.04.2026 | 19,05 | 19,05 | 18,40 | 18,40 | -2,90% | 1.688,00 |
| 24.04.2026 | 18,90 | 18,95 | 18,90 | 18,95 | 1,34% | 167,00 |
| 23.04.2026 | 19,75 | 19,75 | 18,70 | 18,70 | -3,86% | 164,00 |
| 22.04.2026 | 19,70 | 19,70 | 19,30 | 19,45 | -2,75% | 1.503,00 |
| 21.04.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -6,10% | 114,00 |
| 20.04.2026 | 21,30 | 21,30 | 21,00 | 21,30 | 0,47% | 231,00 |
| 17.04.2026 | 21,30 | 21,60 | 20,80 | 21,20 | -0,93% | 773,00 |
| 16.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 220,00 |
| 15.04.2026 | 21,00 | 21,20 | 20,90 | 21,20 | -0,93% | 379,00 |
| 14.04.2026 | 20,50 | 21,40 | 20,50 | 21,40 | 3,38% | 2.567,00 |
| 13.04.2026 | 20,40 | 20,70 | 20,30 | 20,70 | 1,47% | 868,00 |
| 10.04.2026 | 20,10 | 20,40 | 20,10 | 20,40 | 0,00% | 397,00 |
| 09.04.2026 | 20,50 | 20,50 | 20,10 | 20,40 | -2,86% | 226,00 |
| 08.04.2026 | 21,20 | 21,20 | 20,90 | 21,00 | 6,87% | 464,00 |
| 07.04.2026 | 19,75 | 20,30 | 19,50 | 19,65 | 0,51% | 184,00 |
| 02.04.2026 | 19,70 | 19,70 | 19,55 | 19,55 | -1,76% | 170,00 |