12,499$
8,78%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,13 | 11,63 | 11,10 | 11,49 | -2,21% | 16.503.207,00 |
| 22.04.2024 | 11,13 | 11,77 | 11,05 | 11,75 | 7,70% | 7.178.978,00 |
| 19.04.2024 | 10,95 | 11,05 | 10,84 | 10,91 | -1,45% | 3.694.499,00 |
| 18.04.2024 | 11,04 | 11,18 | 10,92 | 11,07 | 0,36% | 3.972.656,00 |
| 17.04.2024 | 11,17 | 11,24 | 10,97 | 11,03 | 0,46% | 3.599.388,00 |
| 16.04.2024 | 11,09 | 11,16 | 10,87 | 10,98 | -2,49% | 3.930.610,00 |
| 15.04.2024 | 11,60 | 11,72 | 11,18 | 11,26 | -1,92% | 6.543.949,00 |
| 12.04.2024 | 11,95 | 11,95 | 11,48 | 11,48 | -6,13% | 5.480.760,00 |
| 11.04.2024 | 12,05 | 12,51 | 12,00 | 12,23 | 4,53% | 6.169.826,00 |
| 10.04.2024 | 11,75 | 11,94 | 11,52 | 11,70 | -2,09% | 5.266.478,00 |
| 09.04.2024 | 11,42 | 11,95 | 11,40 | 11,95 | 7,85% | 9.070.606,00 |
| 08.04.2024 | 10,94 | 11,27 | 10,93 | 11,08 | 1,93% | 3.358.957,00 |
| 05.04.2024 | 10,94 | 10,98 | 10,79 | 10,87 | -1,72% | 2.738.580,00 |
| 04.04.2024 | 11,41 | 11,45 | 11,01 | 11,06 | -2,30% | 3.792.167,00 |
| 03.04.2024 | 11,29 | 11,39 | 11,18 | 11,32 | -1,78% | 3.159.574,00 |
| 02.04.2024 | 11,42 | 11,82 | 11,34 | 11,53 | 3,27% | 8.081.804,00 |
| 01.04.2024 | 11,48 | 11,72 | 11,15 | 11,16 | -0,36% | 6.457.802,00 |
| 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 |