12,250€
4,70%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,35 | 12,55 | 12,15 | 12,35 | 5,56% | - |
| 25.04.2024 | 11,90 | 11,90 | 11,30 | 11,70 | -2,50% | 2.213,00 |
| 24.04.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 12,15% | 3.105,00 |
| 23.04.2024 | 11,00 | 11,00 | 10,70 | 10,70 | -2,73% | 693,00 |
| 22.04.2024 | 10,80 | 11,00 | 10,80 | 11,00 | 7,32% | 302,00 |
| 19.04.2024 | 10,20 | 10,35 | 10,15 | 10,25 | -0,49% | - |
| 18.04.2024 | 10,30 | 10,40 | 10,30 | 10,30 | -0,96% | 564,00 |
| 17.04.2024 | 10,60 | 10,60 | 10,40 | 10,40 | -0,95% | 1.065,00 |
| 16.04.2024 | 10,50 | 10,50 | 10,30 | 10,50 | -2,78% | 562,00 |
| 15.04.2024 | 11,00 | 11,00 | 10,80 | 10,80 | 0,00% | 73,00 |
| 12.04.2024 | 11,20 | 11,20 | 10,80 | 10,80 | -5,26% | 203,00 |
| 11.04.2024 | 11,10 | 11,50 | 11,10 | 11,40 | 4,59% | 2.725,00 |
| 10.04.2024 | 10,90 | 10,90 | 10,80 | 10,90 | 1,87% | 798,00 |
| 09.04.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 5,94% | 530,00 |
| 08.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 3,00 |
| 05.04.2024 | 10,30 | 10,30 | 10,00 | 10,00 | -2,91% | 1.056,00 |
| 04.04.2024 | 10,40 | 10,40 | 10,30 | 10,30 | -0,96% | 401,00 |
| 03.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | 600,00 |
| 02.04.2024 | 10,70 | 10,90 | 10,60 | 10,60 | 1,44% | 3.324,00 |
| 28.03.2024 | 10,40 | 10,45 | 10,40 | 10,45 | 3,47% | 501,00 |
| 27.03.2024 | 9,52 | 10,20 | 9,52 | 10,10 | 3,48% | 595,00 |
| 26.03.2024 | 9,94 | 9,94 | 9,66 | 9,76 | -2,01% | 3.206,00 |
| 25.03.2024 | 9,94 | 10,10 | 9,94 | 9,96 | -2,35% | 529,00 |
| 22.03.2024 | 10,50 | 10,50 | 10,20 | 10,20 | -2,39% | 50,00 |
| 21.03.2024 | 10,50 | 10,55 | 10,40 | 10,45 | -5,86% | 1.670,00 |
| 20.03.2024 | 11,05 | 11,10 | 11,05 | 11,10 | 3,74% | 94,00 |
| 19.03.2024 | 10,60 | 10,85 | 10,60 | 10,70 | 0,94% | 118,00 |
| 18.03.2024 | 11,10 | 11,10 | 10,60 | 10,60 | -3,64% | 710,00 |
| 15.03.2024 | 10,85 | 11,00 | 10,85 | 11,00 | 4,76% | 1.167,00 |
| 14.03.2024 | 11,30 | 11,35 | 10,50 | 10,50 | -8,70% | 2.911,00 |
| 13.03.2024 | 11,75 | 11,90 | 11,40 | 11,50 | -0,86% | 795,00 |
| 12.03.2024 | 12,00 | 12,35 | 11,40 | 11,60 | 0,43% | 3.468,00 |
| 11.03.2024 | 10,75 | 11,75 | 10,75 | 11,55 | 13,79% | 4.584,00 |
| 08.03.2024 | 9,70 | 10,15 | 9,58 | 10,15 | 5,29% | 3.471,00 |
| 07.03.2024 | 10,25 | 10,60 | 9,14 | 9,64 | -2,82% | 14.785,00 |
| 06.03.2024 | 9,70 | 10,15 | 9,70 | 9,92 | 5,31% | 1.669,00 |
| 05.03.2024 | 9,42 | 9,64 | 9,42 | 9,42 | -0,84% | 1.421,00 |
| 04.03.2024 | 9,24 | 9,54 | 9,24 | 9,50 | 1,06% | 3.558,00 |
| 01.03.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 3,52% | 4,00 |
| 29.02.2024 | 9,10 | 9,10 | 9,08 | 9,08 | 1,79% | 1.225,00 |
| 28.02.2024 | 9,20 | 9,20 | 8,88 | 8,92 | -5,51% | 675,00 |
| 27.02.2024 | 9,48 | 9,50 | 9,44 | 9,44 | 0,85% | 303,00 |
| 26.02.2024 | 9,26 | 9,36 | 9,26 | 9,36 | 1,52% | 170,00 |
| 23.02.2024 | 9,60 | 9,60 | 9,12 | 9,22 | -2,12% | 806,00 |
| 22.02.2024 | 9,60 | 9,66 | 9,32 | 9,42 | -1,87% | 1.110,00 |
| 21.02.2024 | 9,70 | 9,76 | 9,60 | 9,60 | 3,00% | 174,00 |
| 20.02.2024 | 9,38 | 9,49 | 9,22 | 9,32 | -0,85% | - |
| 19.02.2024 | 9,26 | 9,42 | 9,26 | 9,40 | -2,89% | 393,00 |
| 16.02.2024 | 9,64 | 9,78 | 9,64 | 9,68 | 4,09% | 2.431,00 |
| 15.02.2024 | 9,50 | 9,50 | 9,28 | 9,30 | 0,22% | 3.376,00 |
| 14.02.2024 | 9,28 | 9,28 | 9,28 | 9,28 | 2,65% | 200,00 |
| 13.02.2024 | 9,20 | 9,20 | 9,04 | 9,04 | -3,21% | 270,00 |
| 12.02.2024 | 9,10 | 9,70 | 9,10 | 9,34 | 3,78% | 3.389,00 |
| 09.02.2024 | 9,10 | 9,10 | 9,00 | 9,00 | -0,66% | 1.410,00 |
| 08.02.2024 | 8,80 | 9,14 | 8,80 | 9,06 | 0,89% | 1.755,00 |
| 07.02.2024 | 9,20 | 9,20 | 8,92 | 8,98 | -5,47% | 2.438,00 |
| 06.02.2024 | 9,00 | 9,50 | 8,98 | 9,50 | 12,29% | 2.066,00 |
| 05.02.2024 | 8,26 | 8,52 | 8,26 | 8,46 | 2,92% | 110,00 |
| 02.02.2024 | 8,40 | 8,40 | 8,22 | 8,22 | -5,52% | 2.989,00 |
| 01.02.2024 | 8,60 | 8,70 | 8,60 | 8,70 | 4,07% | 2.065,00 |
| 31.01.2024 | 8,36 | 8,66 | 8,10 | 8,36 | -1,88% | 2.052,00 |
| 30.01.2024 | 8,34 | 8,52 | 8,30 | 8,52 | 0,24% | 1.703,00 |
| 29.01.2024 | 8,66 | 8,66 | 8,50 | 8,50 | -3,85% | 2.612,00 |
| 26.01.2024 | 8,92 | 8,92 | 8,78 | 8,84 | -1,56% | 885,00 |
| 25.01.2024 | 9,06 | 9,20 | 8,98 | 8,98 | -1,32% | 1.561,00 |
| 24.01.2024 | 9,50 | 9,76 | 9,10 | 9,10 | -1,09% | 2.885,00 |
| 23.01.2024 | 8,88 | 9,78 | 8,70 | 9,20 | 7,73% | 3.362,00 |
| 22.01.2024 | 8,10 | 8,54 | 8,10 | 8,54 | -2,29% | 964,00 |
| 19.01.2024 | 8,82 | 8,82 | 8,50 | 8,74 | -2,89% | 920,00 |
| 18.01.2024 | 9,26 | 9,26 | 8,92 | 9,00 | -0,44% | 3.664,00 |
| 17.01.2024 | 8,78 | 9,06 | 8,78 | 9,04 | -2,80% | 6.460,00 |
| 16.01.2024 | 9,46 | 9,62 | 9,30 | 9,30 | -2,92% | 1.069,00 |
| 15.01.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -2,04% | 9,00 |
| 12.01.2024 | 9,80 | 9,90 | 9,78 | 9,78 | 0,00% | 870,00 |
| 11.01.2024 | 10,05 | 10,10 | 9,78 | 9,78 | -0,20% | 1.514,00 |
| 10.01.2024 | 9,90 | 9,90 | 9,80 | 9,80 | -2,00% | 233,00 |
| 09.01.2024 | 10,20 | 10,20 | 9,94 | 10,00 | -1,48% | 644,00 |
| 08.01.2024 | 10,20 | 10,20 | 9,94 | 10,15 | 0,50% | 2.215,00 |
| 05.01.2024 | 10,35 | 10,35 | 10,10 | 10,10 | -6,48% | 30,00 |
| 04.01.2024 | 11,03 | 11,10 | 10,70 | 10,80 | 0,93% | - |
| 03.01.2024 | 10,65 | 10,70 | 10,65 | 10,70 | 1,42% | 20,00 |
| 02.01.2024 | 10,60 | 10,95 | 10,55 | 10,55 | -3,21% | 1.405,00 |
| 29.12.2023 | 10,95 | 10,95 | 10,90 | 10,90 | 1,40% | 346,00 |
| 28.12.2023 | 10,30 | 11,00 | 10,30 | 10,75 | 7,50% | 3.777,00 |
| 27.12.2023 | 9,80 | 10,15 | 9,80 | 10,00 | 0,81% | 1.025,00 |
| 22.12.2023 | 9,40 | 10,10 | 9,22 | 9,92 | -4,15% | 4.885,00 |
| 21.12.2023 | 10,50 | 10,50 | 10,30 | 10,35 | 1,47% | 2.186,00 |
| 20.12.2023 | 10,80 | 10,80 | 10,20 | 10,20 | -5,56% | 860,00 |
| 19.12.2023 | 10,30 | 10,80 | 10,30 | 10,80 | 3,85% | 326,00 |
| 18.12.2023 | 10,85 | 10,85 | 10,35 | 10,40 | -5,45% | 2.135,00 |
| 15.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | 119,00 |
| 14.12.2023 | 10,80 | 11,05 | 10,75 | 10,95 | -2,23% | 2.115,00 |
| 13.12.2023 | 10,95 | 11,20 | 10,95 | 11,20 | -0,44% | 5.200,00 |
| 12.12.2023 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | 10,00 |
| 11.12.2023 | 11,20 | 11,40 | 11,20 | 11,40 | 3,17% | 1.081,00 |
| 08.12.2023 | 10,95 | 11,05 | 10,95 | 11,05 | -1,78% | 194,00 |
| 07.12.2023 | 10,80 | 11,25 | 10,80 | 11,25 | 2,27% | 301,00 |
| 06.12.2023 | 10,80 | 11,00 | 10,80 | 11,00 | 4,27% | 670,00 |
| 05.12.2023 | 10,55 | 10,55 | 10,55 | 10,55 | 0,48% | 2,00 |
| 04.12.2023 | 10,45 | 10,50 | 10,40 | 10,50 | -0,47% | 277,00 |