14,060$
0,36%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 13,99 | 14,26 | 13,83 | 14,07 | 0,43% | 6.016.613,00 |
09.05.2024 | 14,28 | 14,48 | 13,79 | 14,01 | 2,56% | 7.507.442,00 |
08.05.2024 | 13,62 | 13,83 | 13,44 | 13,66 | -1,51% | 4.821.156,00 |
07.05.2024 | 13,94 | 14,04 | 13,69 | 13,87 | -6,16% | 11.084.428,00 |
06.05.2024 | 14,89 | 14,90 | 14,31 | 14,78 | -0,34% | 8.405.853,00 |
03.05.2024 | 14,90 | 15,09 | 14,61 | 14,83 | 0,75% | 7.355.594,00 |
02.05.2024 | 13,73 | 14,95 | 13,70 | 14,72 | 15,62% | 15.861.482,00 |
01.05.2024 | 12,33 | 13,01 | 12,31 | 12,73 | 0,77% | 5.717.457,00 |
30.04.2024 | 12,91 | 12,96 | 12,59 | 12,64 | -5,36% | 5.302.644,00 |
29.04.2024 | 13,19 | 13,43 | 13,06 | 13,35 | 1,75% | 7.059.942,00 |
26.04.2024 | 13,18 | 13,37 | 13,02 | 13,12 | 4,96% | 8.496.719,00 |
25.04.2024 | 12,38 | 12,60 | 12,15 | 12,50 | -1,96% | 6.907.822,00 |
24.04.2024 | 12,41 | 12,90 | 12,34 | 12,75 | 10,97% | 19.328.986,00 |
23.04.2024 | 11,13 | 11,63 | 11,10 | 11,49 | -2,21% | 16.485.482,00 |
22.04.2024 | 11,13 | 11,77 | 11,05 | 11,75 | 7,70% | 5.833.033,00 |
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% | 3.816.528,00 |
17.04.2024 | 11,17 | 11,24 | 10,97 | 11,03 | 0,46% | 3.426.071,00 |
16.04.2024 | 11,09 | 11,16 | 10,87 | 10,98 | -2,49% | 3.811.279,00 |
15.04.2024 | 11,60 | 11,72 | 11,18 | 11,26 | -1,92% | 6.535.506,00 |
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% | 6.138.159,00 |
10.04.2024 | 11,75 | 11,94 | 11,52 | 11,70 | -2,09% | 5.109.619,00 |
09.04.2024 | 11,42 | 11,95 | 11,40 | 11,95 | 7,85% | 8.763.234,00 |
08.04.2024 | 10,94 | 11,27 | 10,93 | 11,08 | 1,93% | 3.198.191,00 |
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% | 3.714.322,00 |
03.04.2024 | 11,29 | 11,39 | 11,18 | 11,32 | -1,78% | 3.053.475,00 |
02.04.2024 | 11,42 | 11,82 | 11,34 | 11,53 | 3,27% | 7.824.392,00 |
01.04.2024 | 11,48 | 11,72 | 11,15 | 11,16 | -0,36% | 6.345.692,00 |
28.03.2024 | 11,28 | 11,43 | 11,16 | 11,20 | 1,45% | 7.606.146,00 |
27.03.2024 | 10,42 | 11,04 | 10,37 | 11,04 | 5,44% | 9.261.949,00 |
26.03.2024 | 10,74 | 10,76 | 10,42 | 10,47 | -2,51% | 6.346.842,00 |
25.03.2024 | 10,88 | 10,90 | 10,69 | 10,74 | -1,74% | 6.485.654,00 |
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 | -8,87% | 27.399.917,00 |
20.03.2024 | 12,18 | 12,31 | 11,98 | 12,29 | 3,89% | 4.431.450,00 |
19.03.2024 | 11,70 | 11,85 | 11,54 | 11,83 | 0,00% | 2.598.588,00 |
18.03.2024 | 11,99 | 12,12 | 11,49 | 11,83 | 0,42% | 6.042.699,00 |
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 | -6,91% | 13.723.223,00 |
13.03.2024 | 12,84 | 13,20 | 12,45 | 12,53 | -1,30% | 7.953.445,00 |
12.03.2024 | 12,97 | 13,19 | 12,51 | 12,69 | 0,55% | 11.086.897,00 |
11.03.2024 | 11,96 | 12,86 | 11,93 | 12,62 | 13,39% | 14.571.969,00 |
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% | 16.157.990,00 |
06.03.2024 | 10,80 | 11,19 | 10,79 | 10,80 | 6,30% | 12.798.887,00 |
05.03.2024 | 10,24 | 10,59 | 9,99 | 10,16 | -2,03% | 6.139.953,00 |
04.03.2024 | 10,30 | 10,82 | 10,10 | 10,37 | 3,18% | 9.674.417,00 |
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% | 4.798.683,00 |
28.02.2024 | 9,89 | 9,98 | 9,65 | 9,66 | -6,26% | 4.330.021,00 |
27.02.2024 | 10,40 | 10,47 | 10,25 | 10,31 | 1,73% | 4.102.507,00 |
26.02.2024 | 10,10 | 10,23 | 10,02 | 10,13 | 1,10% | 3.730.300,00 |
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% | 4.206.574,00 |
21.02.2024 | 10,45 | 10,63 | 10,26 | 10,32 | 1,18% | 4.200.025,00 |
20.02.2024 | 10,16 | 10,23 | 9,96 | 10,20 | -1,54% | 4.461.383,00 |
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% | 2.924.961,00 |
14.02.2024 | 9,88 | 10,10 | 9,85 | 10,04 | 4,26% | 3.855.658,00 |
13.02.2024 | 9,89 | 10,08 | 9,60 | 9,63 | -5,68% | 4.860.762,00 |
12.02.2024 | 9,95 | 10,50 | 9,93 | 10,21 | 3,34% | 4.492.657,00 |
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% | 5.477.376,00 |
07.02.2024 | 9,49 | 9,82 | 9,37 | 9,74 | -4,51% | 8.924.995,00 |
06.02.2024 | 9,70 | 10,26 | 9,50 | 10,20 | 12,21% | 13.382.179,00 |
05.02.2024 | 9,03 | 9,16 | 8,87 | 9,09 | 1,68% | 5.490.034,00 |
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% | 7.520.607,00 |
31.01.2024 | 8,82 | 9,36 | 8,82 | 9,07 | 1,00% | 8.637.775,00 |
30.01.2024 | 9,03 | 9,18 | 8,96 | 8,98 | -4,67% | 6.178.105,00 |
29.01.2024 | 9,51 | 9,54 | 9,12 | 9,42 | -1,36% | 6.115.522,00 |
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% | 6.744.001,00 |
24.01.2024 | 10,65 | 10,72 | 9,87 | 10,02 | -0,30% | 11.843.801,00 |
23.01.2024 | 9,91 | 10,65 | 9,78 | 10,05 | 9,12% | 22.018.200,00 |
22.01.2024 | 8,90 | 9,38 | 8,80 | 9,21 | -2,13% | 8.064.845,00 |
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% | 5.069.840,00 |
17.01.2024 | 9,50 | 9,89 | 9,50 | 9,81 | -2,29% | 6.991.928,00 |
16.01.2024 | 10,33 | 10,40 | 9,94 | 10,04 | -5,73% | 7.205.380,00 |
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% | 5.529.861,00 |
10.01.2024 | 10,93 | 11,02 | 10,72 | 10,78 | -0,55% | 3.474.568,00 |
09.01.2024 | 10,85 | 10,96 | 10,81 | 10,84 | -2,47% | 3.607.513,00 |
08.01.2024 | 10,78 | 11,17 | 10,76 | 11,12 | -0,04% | 4.220.374,00 |
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% | 4.590.260,00 |
03.01.2024 | 11,61 | 12,09 | 11,50 | 12,06 | 3,88% | 6.277.867,00 |
02.01.2024 | 11,94 | 11,96 | 11,55 | 11,61 | -4,60% | 5.608.350,00 |
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% | 11.589.846,00 |
27.12.2023 | 11,15 | 11,21 | 10,97 | 11,12 | -0,89% | 4.541.260,00 |
26.12.2023 | 11,25 | 11,37 | 11,09 | 11,22 | 2,00% | 3.137.610,00 |
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% | 4.169.044,00 |
20.12.2023 | 11,42 | 11,61 | 10,99 | 11,00 | -6,62% | 6.633.387,00 |
19.12.2023 | 11,43 | 11,85 | 11,43 | 11,78 | 3,33% | 3.713.916,00 |
18.12.2023 | 11,69 | 11,71 | 11,32 | 11,40 | -4,68% | 5.451.920,00 |