11,222$
1,65%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,28 | 11,43 | 11,16 | 11,20 | 1,54% | 7.606.146,00 |
27.03.2024 | 10,42 | 11,04 | 10,37 | 11,03 | 5,35% | 9.653.400,00 |
26.03.2024 | 10,74 | 10,76 | 10,42 | 10,47 | -2,51% | 6.511.666,00 |
25.03.2024 | 10,88 | 10,90 | 10,69 | 10,74 | -1,74% | 7.459.904,00 |
22.03.2024 | 10,99 | 11,14 | 10,86 | 10,93 | -2,41% | 8.089.693,00 |
21.03.2024 | 11,21 | 11,48 | 11,10 | 11,20 | -8,79% | 27.440.617,00 |
20.03.2024 | 12,18 | 12,31 | 11,98 | 12,28 | 3,80% | 4.586.272,00 |
19.03.2024 | 11,70 | 11,85 | 11,54 | 11,83 | -0,08% | 2.605.809,00 |
18.03.2024 | 11,99 | 12,12 | 11,49 | 11,84 | 0,51% | 6.224.112,00 |
15.03.2024 | 11,79 | 12,03 | 11,67 | 11,78 | 1,03% | 5.111.538,00 |
14.03.2024 | 12,50 | 12,50 | 11,34 | 11,66 | -6,79% | 13.736.825,00 |
13.03.2024 | 12,84 | 13,20 | 12,45 | 12,51 | -1,42% | 8.397.283,00 |
12.03.2024 | 12,97 | 13,19 | 12,51 | 12,69 | 0,63% | 11.117.251,00 |
11.03.2024 | 11,96 | 12,86 | 11,93 | 12,61 | 13,30% | 15.055.370,00 |
08.03.2024 | 10,64 | 11,23 | 10,62 | 11,13 | 5,00% | 9.404.528,00 |
07.03.2024 | 9,89 | 10,78 | 9,86 | 10,60 | -1,85% | 16.194.427,00 |
06.03.2024 | 10,80 | 11,19 | 10,79 | 10,80 | 6,30% | 13.290.189,00 |
05.03.2024 | 10,24 | 10,59 | 9,99 | 10,16 | -2,03% | 6.173.755,00 |
04.03.2024 | 10,30 | 10,82 | 10,10 | 10,37 | 3,18% | 9.995.443,00 |
01.03.2024 | 9,97 | 10,22 | 9,96 | 10,05 | 3,93% | 5.083.770,00 |
29.02.2024 | 9,77 | 9,96 | 9,63 | 9,67 | 0,10% | 5.043.917,00 |
28.02.2024 | 9,89 | 9,98 | 9,65 | 9,66 | -6,26% | 4.456.314,00 |
27.02.2024 | 10,40 | 10,47 | 10,25 | 10,31 | 1,73% | 4.239.834,00 |
26.02.2024 | 10,10 | 10,23 | 10,02 | 10,13 | 1,10% | 3.743.528,00 |
23.02.2024 | 10,28 | 10,37 | 9,87 | 10,02 | -2,43% | 5.449.482,00 |
22.02.2024 | 10,35 | 10,44 | 10,06 | 10,27 | -0,48% | 4.495.288,00 |
21.02.2024 | 10,45 | 10,63 | 10,26 | 10,32 | 1,18% | 4.385.242,00 |
20.02.2024 | 10,16 | 10,23 | 9,96 | 10,20 | -1,54% | 4.619.791,00 |
16.02.2024 | 10,43 | 10,72 | 10,32 | 10,36 | 2,17% | 6.294.623,00 |
15.02.2024 | 10,05 | 10,15 | 9,95 | 10,14 | 1,00% | 3.049.515,00 |
14.02.2024 | 9,88 | 10,10 | 9,85 | 10,04 | 4,26% | 4.117.065,00 |
13.02.2024 | 9,89 | 10,08 | 9,60 | 9,63 | -5,68% | 4.902.000,00 |
12.02.2024 | 9,95 | 10,50 | 9,93 | 10,21 | 3,34% | 4.604.540,00 |
09.02.2024 | 9,78 | 9,93 | 9,53 | 9,88 | 1,59% | 4.385.803,00 |
08.02.2024 | 9,72 | 9,91 | 9,55 | 9,73 | -0,15% | 5.580.655,00 |
07.02.2024 | 9,49 | 9,82 | 9,37 | 9,74 | -4,51% | 8.956.591,00 |
06.02.2024 | 9,70 | 10,26 | 9,50 | 10,20 | 12,21% | 13.704.141,00 |
05.02.2024 | 9,03 | 9,16 | 8,87 | 9,09 | 1,68% | 5.665.004,00 |
02.02.2024 | 9,10 | 9,12 | 8,86 | 8,94 | -4,33% | 5.642.608,00 |
01.02.2024 | 9,33 | 9,55 | 9,25 | 9,35 | 3,03% | 7.782.228,00 |
31.01.2024 | 8,82 | 9,36 | 8,82 | 9,07 | 1,00% | 8.689.677,00 |
30.01.2024 | 9,03 | 9,18 | 8,96 | 8,98 | -4,67% | 6.242.985,00 |
29.01.2024 | 9,51 | 9,54 | 9,12 | 9,42 | -1,36% | 6.145.111,00 |
26.01.2024 | 9,39 | 9,68 | 9,38 | 9,55 | -1,04% | 3.255.845,00 |
25.01.2024 | 9,94 | 9,99 | 9,60 | 9,65 | -3,69% | 6.987.054,00 |
24.01.2024 | 10,65 | 10,72 | 9,87 | 10,02 | -0,30% | 12.201.991,00 |
23.01.2024 | 9,91 | 10,65 | 9,78 | 10,05 | 9,12% | 22.059.380,00 |
22.01.2024 | 8,90 | 9,38 | 8,80 | 9,21 | -2,13% | 8.079.267,00 |
19.01.2024 | 9,48 | 9,51 | 9,13 | 9,41 | -2,99% | 9.102.474,00 |
18.01.2024 | 9,97 | 10,06 | 9,64 | 9,70 | -1,12% | 5.084.991,00 |
17.01.2024 | 9,50 | 9,89 | 9,50 | 9,81 | -2,29% | 7.008.214,00 |
16.01.2024 | 10,33 | 10,40 | 9,94 | 10,04 | -5,73% | 7.232.761,00 |
12.01.2024 | 10,84 | 10,98 | 10,64 | 10,65 | -2,29% | 3.298.337,00 |
11.01.2024 | 11,04 | 11,13 | 10,65 | 10,90 | 1,11% | 5.548.348,00 |
10.01.2024 | 10,93 | 11,02 | 10,72 | 10,78 | -0,55% | 3.554.918,00 |
09.01.2024 | 10,85 | 10,96 | 10,81 | 10,84 | -2,47% | 3.711.354,00 |
08.01.2024 | 10,78 | 11,17 | 10,76 | 11,12 | -0,04% | 4.345.896,00 |
05.01.2024 | 11,58 | 11,58 | 11,08 | 11,12 | -4,88% | 7.354.925,00 |
04.01.2024 | 11,91 | 12,00 | 11,69 | 11,69 | -3,07% | 4.737.069,00 |
03.01.2024 | 11,61 | 12,09 | 11,50 | 12,06 | 3,88% | 6.399.536,00 |
02.01.2024 | 11,94 | 11,96 | 11,55 | 11,61 | -4,60% | 5.679.457,00 |
29.12.2023 | 12,06 | 12,32 | 11,91 | 12,17 | 2,79% | 6.464.881,00 |
28.12.2023 | 11,57 | 12,25 | 11,50 | 11,84 | 6,47% | 11.959.285,00 |
27.12.2023 | 11,15 | 11,21 | 10,97 | 11,12 | -0,89% | 4.669.328,00 |
26.12.2023 | 11,25 | 11,37 | 11,09 | 11,22 | 2,00% | 3.155.222,00 |
22.12.2023 | 10,42 | 11,28 | 10,41 | 11,00 | -4,93% | 9.863.220,00 |
21.12.2023 | 11,41 | 11,58 | 11,26 | 11,57 | 5,18% | 4.236.187,00 |
20.12.2023 | 11,42 | 11,61 | 10,99 | 11,00 | -6,62% | 6.687.443,00 |
19.12.2023 | 11,43 | 11,85 | 11,43 | 11,78 | 3,33% | 3.795.761,00 |
18.12.2023 | 11,69 | 11,71 | 11,32 | 11,40 | -4,68% | 5.561.178,00 |
15.12.2023 | 12,27 | 12,30 | 11,91 | 11,96 | -0,42% | 5.745.240,00 |
14.12.2023 | 12,08 | 12,21 | 11,83 | 12,01 | -1,68% | 8.306.326,00 |
13.12.2023 | 12,14 | 12,25 | 11,79 | 12,22 | -0,53% | 7.066.163,00 |
12.12.2023 | 12,25 | 12,31 | 12,07 | 12,28 | 0,49% | 3.354.818,00 |
11.12.2023 | 11,84 | 12,27 | 11,77 | 12,22 | 2,43% | 3.199.857,00 |
08.12.2023 | 12,00 | 12,04 | 11,79 | 11,93 | -0,58% | 3.220.845,00 |
07.12.2023 | 11,86 | 12,10 | 11,81 | 12,00 | 2,30% | 3.696.906,00 |
06.12.2023 | 11,80 | 11,95 | 11,67 | 11,73 | 2,80% | 6.124.050,00 |
05.12.2023 | 11,25 | 11,48 | 11,22 | 11,41 | -1,04% | 3.286.593,00 |
04.12.2023 | 11,23 | 11,57 | 11,13 | 11,53 | 0,17% | 5.411.784,00 |
01.12.2023 | 11,15 | 11,57 | 10,92 | 11,51 | 1,59% | 8.601.362,00 |
30.11.2023 | 11,56 | 11,58 | 11,22 | 11,33 | -4,47% | 11.341.371,00 |
29.11.2023 | 12,90 | 12,93 | 11,61 | 11,86 | -11,09% | 24.348.498,00 |
28.11.2023 | 13,43 | 13,58 | 13,22 | 13,34 | -2,56% | 7.962.629,00 |
27.11.2023 | 13,98 | 13,98 | 13,67 | 13,69 | -3,18% | 3.584.321,00 |
24.11.2023 | 13,93 | 14,18 | 13,89 | 14,14 | 0,93% | 1.745.205,00 |
22.11.2023 | 14,20 | 14,29 | 13,91 | 14,01 | -1,06% | 2.372.231,00 |
21.11.2023 | 14,35 | 14,45 | 14,00 | 14,16 | -2,88% | 4.751.609,00 |
20.11.2023 | 14,20 | 14,92 | 14,17 | 14,58 | 4,22% | 5.644.304,00 |
17.11.2023 | 13,98 | 14,27 | 13,72 | 13,99 | -0,36% | 4.813.461,00 |
16.11.2023 | 14,33 | 14,50 | 13,88 | 14,04 | -7,63% | 8.522.458,00 |
15.11.2023 | 15,13 | 15,65 | 14,86 | 15,20 | 2,70% | 6.752.401,00 |
14.11.2023 | 14,77 | 14,88 | 14,40 | 14,80 | 3,14% | 6.191.535,00 |
13.11.2023 | 14,45 | 14,57 | 14,06 | 14,35 | 1,34% | 3.415.902,00 |
10.11.2023 | 14,10 | 14,21 | 13,80 | 14,16 | -0,28% | 3.915.139,00 |
09.11.2023 | 14,64 | 14,82 | 14,13 | 14,20 | -2,41% | 5.316.741,00 |
08.11.2023 | 14,42 | 14,87 | 14,40 | 14,55 | 1,04% | 5.175.737,00 |
07.11.2023 | 14,74 | 14,77 | 14,15 | 14,40 | -1,03% | 7.034.726,00 |
06.11.2023 | 15,10 | 15,13 | 14,41 | 14,55 | -0,95% | 7.575.258,00 |
03.11.2023 | 14,49 | 14,85 | 14,45 | 14,69 | 5,99% | 6.122.190,00 |