13,650€
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,75 | 13,90 | 13,55 | 13,65 | 0,00% | 995,00 |
| 02.05.2024 | 12,55 | 13,95 | 12,45 | 13,65 | 14,71% | 870,00 |
| 30.04.2024 | 12,45 | 12,45 | 11,75 | 11,90 | -5,18% | 1.058,00 |
| 29.04.2024 | 12,45 | 12,55 | 12,25 | 12,55 | 2,45% | 295,00 |
| 26.04.2024 | 12,65 | 12,80 | 12,15 | 12,25 | 5,15% | 339,00 |
| 25.04.2024 | 11,75 | 12,15 | 11,30 | 11,65 | -1,69% | 1.213,00 |
| 24.04.2024 | 11,95 | 12,05 | 11,55 | 11,85 | 10,23% | 3.105,00 |
| 23.04.2024 | 10,90 | 11,00 | 10,35 | 10,75 | -2,71% | 693,00 |
| 22.04.2024 | 10,60 | 11,05 | 10,30 | 11,05 | 8,87% | 302,00 |
| 19.04.2024 | 10,20 | 10,35 | 10,00 | 10,15 | -1,93% | - |
| 18.04.2024 | 10,50 | 10,50 | 10,25 | 10,35 | 0,00% | 564,00 |
| 17.04.2024 | 10,50 | 10,65 | 10,25 | 10,35 | 0,00% | 1.065,00 |
| 16.04.2024 | 10,60 | 10,60 | 10,25 | 10,35 | -2,82% | 562,00 |
| 15.04.2024 | 11,10 | 11,10 | 10,55 | 10,65 | -1,84% | 73,00 |
| 12.04.2024 | 11,40 | 11,45 | 10,80 | 10,85 | -4,41% | 203,00 |
| 11.04.2024 | 11,25 | 11,65 | 11,00 | 11,35 | 4,61% | 2.725,00 |
| 10.04.2024 | 11,30 | 11,30 | 10,75 | 10,85 | -0,91% | 706,00 |
| 09.04.2024 | 10,50 | 10,95 | 10,45 | 10,95 | 6,83% | 530,00 |
| 08.04.2024 | 10,20 | 10,35 | 10,05 | 10,25 | 2,76% | 3,00 |
| 05.04.2024 | 10,20 | 10,30 | 9,98 | 9,98 | -1,72% | 1.056,00 |
| 04.04.2024 | 10,50 | 10,60 | 10,15 | 10,15 | -1,93% | 401,00 |
| 03.04.2024 | 10,50 | 10,55 | 10,20 | 10,35 | -3,72% | 600,00 |
| 02.04.2024 | 10,60 | 11,00 | 10,55 | 10,75 | 3,12% | 3.324,00 |
| 28.03.2024 | 10,33 | 10,73 | 10,33 | 10,43 | 2,46% | 501,00 |
| 27.03.2024 | 9,68 | 10,20 | 9,50 | 10,18 | 5,11% | 595,00 |
| 26.03.2024 | 10,12 | 10,13 | 9,62 | 9,68 | -2,27% | 3.206,00 |
| 25.03.2024 | 10,07 | 10,13 | 9,86 | 9,91 | -3,13% | 529,00 |
| 22.03.2024 | 10,38 | 10,50 | 10,03 | 10,23 | -1,92% | 50,00 |
| 21.03.2024 | 11,40 | 11,43 | 10,20 | 10,43 | -7,33% | 1.670,00 |
| 20.03.2024 | 10,98 | 11,35 | 10,98 | 11,25 | 3,21% | 94,00 |
| 19.03.2024 | 10,88 | 10,90 | 10,50 | 10,90 | 0,23% | 118,00 |
| 18.03.2024 | 10,90 | 11,13 | 10,55 | 10,88 | 0,23% | 710,00 |
| 15.03.2024 | 10,70 | 11,05 | 10,70 | 10,85 | 1,40% | 1.167,00 |
| 14.03.2024 | 11,48 | 11,53 | 10,40 | 10,70 | -6,55% | 2.911,00 |
| 13.03.2024 | 12,00 | 12,08 | 11,35 | 11,45 | -1,93% | 795,00 |
| 12.03.2024 | 12,05 | 12,35 | 11,40 | 11,68 | 0,86% | 3.468,00 |
| 11.03.2024 | 10,85 | 11,75 | 10,75 | 11,58 | 14,04% | 4.584,00 |
| 08.03.2024 | 9,85 | 10,25 | 9,51 | 10,15 | 4,96% | 2.671,00 |
| 07.03.2024 | 9,92 | 10,65 | 8,83 | 9,67 | -2,52% | 14.785,00 |
| 06.03.2024 | 9,61 | 10,25 | 9,61 | 9,92 | 5,98% | 1.669,00 |
| 05.03.2024 | 9,52 | 9,75 | 9,22 | 9,36 | -2,09% | 1.421,00 |
| 04.03.2024 | 9,37 | 9,95 | 9,24 | 9,56 | 3,24% | 3.558,00 |
| 01.03.2024 | 9,30 | 9,46 | 9,18 | 9,26 | 3,35% | 4,00 |
| 29.02.2024 | 9,00 | 9,18 | 8,92 | 8,96 | 0,56% | 1.225,00 |
| 28.02.2024 | 9,25 | 9,29 | 8,88 | 8,91 | -6,01% | 675,00 |
| 27.02.2024 | 9,29 | 9,65 | 9,29 | 9,48 | 1,72% | 303,00 |
| 26.02.2024 | 9,21 | 9,42 | 9,19 | 9,32 | 0,87% | 170,00 |
| 23.02.2024 | 9,49 | 9,60 | 9,12 | 9,24 | -2,53% | 806,00 |
| 22.02.2024 | 9,75 | 9,77 | 9,30 | 9,48 | -0,42% | 1.110,00 |
| 21.02.2024 | 9,70 | 9,83 | 9,48 | 9,52 | 1,06% | 174,00 |
| 20.02.2024 | 9,31 | 9,49 | 9,22 | 9,42 | 0,86% | - |
| 19.02.2024 | 9,34 | 9,42 | 9,26 | 9,34 | -2,81% | 293,00 |
| 16.02.2024 | 9,70 | 9,95 | 9,58 | 9,61 | 2,23% | 2.431,00 |
| 15.02.2024 | 9,37 | 9,50 | 9,22 | 9,40 | 0,43% | 3.376,00 |
| 14.02.2024 | 9,12 | 9,42 | 9,11 | 9,36 | 4,00% | 200,00 |
| 13.02.2024 | 9,45 | 9,58 | 8,97 | 9,00 | -4,86% | 270,00 |
| 12.02.2024 | 9,15 | 9,74 | 9,10 | 9,46 | 3,50% | 3.389,00 |
| 09.02.2024 | 9,03 | 9,23 | 8,75 | 9,14 | 1,11% | 1.410,00 |
| 08.02.2024 | 8,96 | 9,20 | 8,80 | 9,04 | 0,00% | 1.755,00 |
| 07.02.2024 | 9,00 | 9,35 | 8,72 | 9,04 | -4,64% | 2.438,00 |
| 06.02.2024 | 8,95 | 9,54 | 8,86 | 9,48 | 12,19% | 2.066,00 |
| 05.02.2024 | 8,38 | 8,57 | 8,26 | 8,45 | 1,93% | 110,00 |
| 02.02.2024 | 8,62 | 8,62 | 8,21 | 8,29 | -3,49% | 2.989,00 |
| 01.02.2024 | 8,44 | 8,81 | 8,32 | 8,59 | 2,26% | 2.065,00 |
| 31.01.2024 | 8,24 | 8,66 | 8,06 | 8,40 | 1,33% | 2.052,00 |
| 30.01.2024 | 8,56 | 8,56 | 8,09 | 8,29 | -4,49% | 1.703,00 |
| 29.01.2024 | 8,81 | 8,88 | 8,45 | 8,68 | -1,03% | 2.612,00 |
| 26.01.2024 | 8,80 | 8,92 | 8,59 | 8,77 | -1,57% | 885,00 |
| 25.01.2024 | 9,19 | 9,31 | 8,87 | 8,91 | -2,94% | 1.561,00 |
| 24.01.2024 | 9,15 | 9,80 | 9,06 | 9,18 | -0,76% | 2.885,00 |
| 23.01.2024 | 8,77 | 9,81 | 8,70 | 9,25 | 9,21% | 3.362,00 |
| 22.01.2024 | 8,00 | 8,61 | 8,00 | 8,47 | -1,85% | 964,00 |
| 19.01.2024 | 8,80 | 8,91 | 8,40 | 8,63 | -3,58% | 920,00 |
| 18.01.2024 | 9,02 | 9,26 | 8,88 | 8,95 | -0,56% | 3.664,00 |
| 17.01.2024 | 8,90 | 9,10 | 8,74 | 9,00 | -2,39% | 6.460,00 |
| 16.01.2024 | 9,60 | 9,62 | 9,14 | 9,22 | -5,05% | 1.069,00 |
| 15.01.2024 | 9,73 | 9,74 | 9,58 | 9,71 | -0,21% | 9,00 |
| 12.01.2024 | 9,93 | 10,00 | 9,73 | 9,73 | -1,92% | 270,00 |
| 11.01.2024 | 10,06 | 10,33 | 9,74 | 9,92 | 0,71% | 1.514,00 |
| 10.01.2024 | 9,93 | 10,08 | 9,79 | 9,85 | -0,81% | 233,00 |
| 09.01.2024 | 10,00 | 10,20 | 9,87 | 9,93 | -2,17% | 644,00 |
| 08.01.2024 | 10,07 | 10,20 | 9,81 | 10,15 | -0,49% | 2.215,00 |
| 05.01.2024 | 10,65 | 10,80 | 10,10 | 10,20 | -4,90% | 30,00 |
| 04.01.2024 | 11,05 | 11,05 | 10,70 | 10,73 | -2,94% | - |
| 03.01.2024 | 10,73 | 11,10 | 10,55 | 11,05 | 4,49% | 20,00 |
| 02.01.2024 | 10,70 | 11,05 | 10,55 | 10,58 | -2,98% | 1.405,00 |
| 29.12.2023 | 10,80 | 11,03 | 10,70 | 10,90 | 1,63% | 346,00 |
| 28.12.2023 | 10,45 | 11,05 | 10,30 | 10,73 | 7,30% | 3.777,00 |
| 27.12.2023 | 9,95 | 10,15 | 9,77 | 10,00 | 0,45% | 1.025,00 |
| 22.12.2023 | 9,26 | 10,25 | 9,22 | 9,95 | -5,24% | 4.785,00 |
| 21.12.2023 | 10,33 | 10,53 | 10,23 | 10,50 | 4,48% | 2.186,00 |
| 20.12.2023 | 10,55 | 10,80 | 10,05 | 10,05 | -6,29% | 860,00 |
| 19.12.2023 | 10,43 | 10,80 | 10,30 | 10,73 | 2,39% | 326,00 |
| 18.12.2023 | 10,98 | 10,98 | 10,35 | 10,48 | -4,56% | 2.135,00 |
| 15.12.2023 | 11,03 | 11,35 | 10,93 | 10,98 | 0,23% | 119,00 |
| 14.12.2023 | 11,28 | 11,33 | 10,75 | 10,95 | -2,23% | 2.115,00 |
| 13.12.2023 | 11,25 | 11,35 | 10,93 | 11,20 | -1,54% | 5.200,00 |
| 12.12.2023 | 11,35 | 11,48 | 11,20 | 11,38 | 0,22% | 10,00 |
| 11.12.2023 | 11,05 | 11,43 | 10,95 | 11,35 | 2,48% | 1.081,00 |
| 08.12.2023 | 11,10 | 11,20 | 10,95 | 11,08 | -0,23% | 194,00 |