13,350€
0,38%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 13,55 | 13,95 | 13,25 | 13,35 | -3,61% | - |
| 03.05.2024 | 13,75 | 13,95 | 13,45 | 13,85 | 1,47% | - |
| 02.05.2024 | 12,70 | 13,95 | 12,55 | 13,65 | 15,68% | 450,00 |
| 30.04.2024 | 12,20 | 12,35 | 11,80 | 11,80 | -5,22% | - |
| 29.04.2024 | 12,45 | 12,55 | 12,20 | 12,45 | 1,63% | - |
| 26.04.2024 | 12,50 | 12,65 | 12,15 | 12,25 | 5,15% | - |
| 25.04.2024 | 11,85 | 12,05 | 11,35 | 11,65 | -2,51% | - |
| 24.04.2024 | 11,70 | 12,05 | 11,55 | 11,95 | 11,16% | 500,00 |
| 23.04.2024 | 10,90 | 10,90 | 10,25 | 10,75 | -2,71% | - |
| 22.04.2024 | 10,60 | 11,05 | 10,35 | 11,05 | 7,80% | - |
| 19.04.2024 | 10,20 | 10,35 | 10,15 | 10,25 | -1,44% | - |
| 18.04.2024 | 10,50 | 10,50 | 10,25 | 10,40 | 0,48% | - |
| 17.04.2024 | 10,60 | 10,60 | 10,30 | 10,35 | 0,00% | - |
| 16.04.2024 | 10,60 | 10,60 | 10,25 | 10,35 | -1,90% | - |
| 15.04.2024 | 11,10 | 11,10 | 10,55 | 10,55 | -2,31% | - |
| 12.04.2024 | 11,40 | 11,45 | 10,80 | 10,80 | -5,26% | - |
| 11.04.2024 | 11,25 | 11,65 | 11,15 | 11,40 | 5,07% | - |
| 10.04.2024 | 11,10 | 11,25 | 10,75 | 10,85 | -1,36% | - |
| 09.04.2024 | 10,50 | 11,05 | 10,45 | 11,00 | 7,84% | - |
| 08.04.2024 | 10,30 | 10,35 | 10,05 | 10,20 | 1,49% | - |
| 05.04.2024 | 10,20 | 10,25 | 10,03 | 10,05 | -1,47% | - |
| 04.04.2024 | 10,40 | 10,55 | 10,15 | 10,20 | -2,39% | 250,00 |
| 03.04.2024 | 10,50 | 10,55 | 10,35 | 10,45 | -2,34% | 287,00 |
| 02.04.2024 | 10,75 | 10,95 | 10,55 | 10,70 | 2,88% | - |
| 28.03.2024 | 10,40 | 10,58 | 10,30 | 10,40 | 1,96% | - |
| 27.03.2024 | 9,64 | 10,20 | 9,52 | 10,20 | 5,48% | - |
| 26.03.2024 | 10,10 | 10,10 | 9,62 | 9,67 | -2,77% | - |
| 25.03.2024 | 10,07 | 10,15 | 9,86 | 9,95 | -2,50% | - |
| 22.03.2024 | 10,35 | 10,38 | 10,01 | 10,20 | -1,69% | 1.350,00 |
| 21.03.2024 | 11,23 | 11,25 | 10,20 | 10,38 | -8,19% | - |
| 20.03.2024 | 11,08 | 11,35 | 11,05 | 11,30 | 3,67% | - |
| 19.03.2024 | 10,88 | 10,93 | 10,50 | 10,90 | 0,00% | - |
| 18.03.2024 | 11,13 | 11,13 | 10,55 | 10,90 | 0,46% | 156,00 |
| 15.03.2024 | 10,88 | 11,05 | 10,73 | 10,85 | 1,17% | - |
| 14.03.2024 | 11,45 | 11,55 | 10,40 | 10,73 | -6,54% | - |
| 13.03.2024 | 11,95 | 12,08 | 11,35 | 11,48 | -2,13% | - |
| 12.03.2024 | 12,13 | 12,38 | 11,45 | 11,73 | 1,08% | - |
| 11.03.2024 | 10,90 | 11,75 | 10,75 | 11,60 | 14,29% | - |
| 08.03.2024 | 9,82 | 10,25 | 9,52 | 10,15 | 4,86% | 1.000,00 |
| 07.03.2024 | 9,92 | 10,65 | 8,80 | 9,68 | -2,22% | 710,00 |
| 06.03.2024 | 9,62 | 10,25 | 9,62 | 9,90 | 5,77% | 17,00 |
| 05.03.2024 | 9,51 | 9,75 | 9,22 | 9,36 | -1,89% | - |
| 04.03.2024 | 9,37 | 9,95 | 9,32 | 9,54 | 2,80% | - |
| 01.03.2024 | 9,30 | 9,46 | 9,18 | 9,28 | 3,57% | - |
| 29.02.2024 | 9,10 | 9,26 | 8,92 | 8,96 | 0,45% | - |
| 28.02.2024 | 9,23 | 9,31 | 8,91 | 8,92 | -6,11% | - |
| 27.02.2024 | 9,28 | 9,65 | 9,27 | 9,50 | 1,71% | - |
| 26.02.2024 | 9,24 | 9,42 | 9,19 | 9,34 | 0,86% | - |
| 23.02.2024 | 9,50 | 9,57 | 9,13 | 9,26 | -2,32% | 70,00 |
| 22.02.2024 | 9,62 | 9,77 | 9,30 | 9,48 | -0,63% | - |
| 21.02.2024 | 9,68 | 9,83 | 9,48 | 9,54 | 1,71% | - |
| 20.02.2024 | 9,23 | 9,49 | 9,22 | 9,38 | 0,43% | - |
| 19.02.2024 | 9,27 | 9,34 | 9,26 | 9,34 | -2,71% | - |
| 16.02.2024 | 9,69 | 9,95 | 9,58 | 9,60 | 2,02% | - |
| 15.02.2024 | 9,37 | 9,42 | 9,22 | 9,41 | 0,53% | - |
| 14.02.2024 | 9,14 | 9,42 | 9,13 | 9,36 | 4,00% | - |
| 13.02.2024 | 9,09 | 9,57 | 8,97 | 9,00 | -5,06% | - |
| 12.02.2024 | 9,10 | 9,74 | 9,09 | 9,48 | 3,49% | - |
| 09.02.2024 | 9,04 | 9,27 | 8,75 | 9,16 | 1,55% | - |
| 08.02.2024 | 8,95 | 9,20 | 8,88 | 9,02 | -0,22% | - |
| 07.02.2024 | 8,96 | 9,36 | 8,72 | 9,04 | -4,64% | - |
| 06.02.2024 | 8,99 | 9,54 | 8,86 | 9,48 | 12,06% | - |
| 05.02.2024 | 8,40 | 8,53 | 8,27 | 8,46 | 2,17% | - |
| 02.02.2024 | 8,44 | 8,55 | 8,21 | 8,28 | -3,72% | - |
| 01.02.2024 | 8,52 | 8,81 | 8,26 | 8,60 | 2,50% | - |
| 31.01.2024 | 8,08 | 8,62 | 8,03 | 8,39 | 1,21% | - |
| 30.01.2024 | 8,44 | 8,50 | 8,29 | 8,29 | -4,60% | - |
| 29.01.2024 | 8,67 | 8,88 | 8,45 | 8,69 | -1,03% | - |
| 26.01.2024 | 8,69 | 8,90 | 8,56 | 8,78 | -1,35% | - |
| 25.01.2024 | 9,17 | 9,31 | 8,87 | 8,90 | -3,26% | - |
| 24.01.2024 | 9,15 | 9,80 | 9,04 | 9,20 | -1,50% | 10.000,00 |
| 23.01.2024 | 8,77 | 9,81 | 8,64 | 9,34 | 10,40% | - |
| 22.01.2024 | 8,07 | 8,58 | 8,00 | 8,46 | -1,97% | - |
| 19.01.2024 | 8,67 | 8,91 | 8,40 | 8,63 | -3,36% | - |
| 18.01.2024 | 9,08 | 9,26 | 8,88 | 8,93 | -1,00% | - |
| 17.01.2024 | 8,80 | 9,10 | 8,75 | 9,02 | -2,28% | - |
| 16.01.2024 | 9,57 | 9,66 | 9,14 | 9,23 | -5,14% | 330,00 |
| 15.01.2024 | 9,70 | 9,75 | 9,69 | 9,73 | 0,10% | - |
| 12.01.2024 | 9,89 | 10,00 | 9,72 | 9,72 | -2,21% | - |
| 11.01.2024 | 10,14 | 10,20 | 9,74 | 9,94 | 1,02% | 600,00 |
| 10.01.2024 | 9,93 | 10,13 | 9,79 | 9,84 | -0,81% | - |
| 09.01.2024 | 9,99 | 10,11 | 9,87 | 9,92 | -2,27% | 50,00 |
| 08.01.2024 | 9,94 | 10,20 | 9,81 | 10,15 | 0,00% | - |
| 05.01.2024 | 10,63 | 10,70 | 10,15 | 10,15 | -5,14% | 150,00 |
| 04.01.2024 | 11,00 | 11,10 | 10,70 | 10,70 | -3,17% | - |
| 03.01.2024 | 10,73 | 11,10 | 10,50 | 11,05 | 4,25% | - |
| 02.01.2024 | 10,88 | 11,10 | 10,55 | 10,60 | -2,53% | 95,00 |
| 29.12.2023 | 10,78 | 11,05 | 10,75 | 10,88 | 1,64% | - |
| 28.12.2023 | 10,43 | 11,05 | 10,28 | 10,70 | 6,95% | - |
| 27.12.2023 | 9,93 | 10,10 | 9,83 | 10,01 | -0,05% | - |
| 22.12.2023 | 9,24 | 10,25 | 9,20 | 10,01 | -4,67% | 200,00 |
| 21.12.2023 | 10,38 | 10,50 | 10,25 | 10,50 | 3,96% | - |
| 20.12.2023 | 10,48 | 10,60 | 10,10 | 10,10 | -6,05% | 300,00 |
| 19.12.2023 | 10,40 | 10,80 | 10,35 | 10,75 | 3,37% | - |
| 18.12.2023 | 10,83 | 10,93 | 10,38 | 10,40 | -5,45% | 300,00 |
| 15.12.2023 | 11,05 | 11,40 | 10,93 | 11,00 | 0,69% | - |
| 14.12.2023 | 10,73 | 11,10 | 10,65 | 10,93 | -2,67% | 30,00 |
| 13.12.2023 | 11,25 | 11,40 | 10,93 | 11,23 | -1,32% | - |
| 12.12.2023 | 11,35 | 11,50 | 11,20 | 11,38 | 0,22% | - |
| 11.12.2023 | 11,05 | 11,45 | 10,95 | 11,35 | 2,25% | - |