15,025€
-0,50%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 15,05 | 15,15 | 14,73 | 15,10 | 0,00% | - |
| 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 |
| 01.04.2026 | 20,30 | 20,50 | 19,90 | 19,90 | 4,46% | 998,00 |
| 31.03.2026 | 18,75 | 19,05 | 18,75 | 19,05 | 0,79% | 1.492,00 |
| 30.03.2026 | 19,20 | 19,35 | 18,90 | 18,90 | -3,82% | 2.986,00 |
| 27.03.2026 | 19,80 | 19,80 | 19,25 | 19,65 | 0,26% | 945,00 |
| 26.03.2026 | 20,20 | 20,30 | 19,60 | 19,60 | -5,77% | 8.567,00 |
| 25.03.2026 | 20,60 | 20,80 | 20,40 | 20,80 | 2,46% | 1.449,00 |
| 24.03.2026 | 20,40 | 20,40 | 19,95 | 20,30 | -1,46% | 675,00 |
| 23.03.2026 | 20,10 | 21,30 | 19,70 | 20,60 | -0,96% | 16.304,00 |
| 20.03.2026 | 21,50 | 21,50 | 20,80 | 20,80 | -3,70% | 3.170,00 |
| 19.03.2026 | 22,10 | 22,10 | 21,30 | 21,60 | -3,57% | 3.408,00 |
| 18.03.2026 | 22,70 | 22,70 | 22,20 | 22,40 | -4,68% | 82,00 |
| 17.03.2026 | 22,70 | 23,50 | 22,70 | 23,50 | 3,52% | 263,00 |
| 16.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 4,13% | 210,00 |
| 13.03.2026 | 21,80 | 22,10 | 21,80 | 21,80 | 0,46% | 329,00 |
| 12.03.2026 | 22,00 | 22,10 | 21,65 | 21,70 | -0,46% | - |
| 11.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | 105,00 |
| 10.03.2026 | 22,70 | 23,30 | 22,70 | 23,00 | 3,60% | 1.725,00 |
| 09.03.2026 | 21,10 | 22,20 | 21,10 | 22,20 | 4,72% | 199,00 |
| 06.03.2026 | 21,20 | 21,40 | 21,10 | 21,20 | -5,78% | 1.636,00 |
| 05.03.2026 | 23,60 | 24,00 | 21,70 | 22,50 | -5,46% | 472,00 |
| 04.03.2026 | 23,30 | 23,90 | 23,30 | 23,80 | 3,93% | 1.739,00 |
| 03.03.2026 | 22,80 | 22,90 | 22,40 | 22,90 | 0,00% | 1.291,00 |
| 02.03.2026 | 23,10 | 23,70 | 22,90 | 22,90 | -2,55% | 1.150,00 |
| 27.02.2026 | 24,40 | 24,40 | 23,50 | 23,50 | -1,67% | 768,00 |
| 26.02.2026 | 23,50 | 23,90 | 23,50 | 23,90 | -4,40% | 2.564,00 |
| 25.02.2026 | 24,70 | 25,00 | 24,70 | 25,00 | -1,19% | 92,00 |
| 24.02.2026 | 25,30 | 25,30 | 24,60 | 25,30 | 0,00% | 498,00 |
| 23.02.2026 | 25,00 | 25,50 | 25,00 | 25,30 | -1,17% | 2.006,00 |
| 20.02.2026 | 25,10 | 25,80 | 24,80 | 25,60 | -1,92% | 3.085,00 |
| 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% | - |