Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,79-3,68 (-5,08%)
Börsenschluss: 1:00PM EST
69,00 +0,21 (+0,31%)
Nachbörse: 04:57PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 202168,0069,8866,6368,7968,793.758.600
24. Nov. 202169,0772,9568,5072,4772,474.084.700
23. Nov. 202169,2370,6567,9169,5069,504.400.000
22. Nov. 202169,9170,1668,0668,7168,717.675.200
19. Nov. 202167,9567,9566,0167,1267,129.310.700
18. Nov. 202173,3373,4665,6767,1267,1221.270.700
17. Nov. 202185,5085,6480,1081,0381,036.883.800
16. Nov. 202188,3689,8087,1189,0289,024.090.500
15. Nov. 202186,5687,6583,7285,3585,352.675.200
12. Nov. 202183,8487,0083,6786,0586,052.319.000
11. Nov. 202184,5087,4084,0084,8384,833.622.500
10. Nov. 202180,0084,2978,6581,3181,314.171.700
09. Nov. 202178,1778,8075,5077,4377,431.705.000
08. Nov. 202176,3178,4276,3177,3377,331.801.800
05. Nov. 202176,2776,7273,9774,8274,821.911.900
04. Nov. 202180,5080,9675,2275,4875,483.469.700
03. Nov. 202178,5079,3777,5579,2079,201.472.800
02. Nov. 202176,6078,1976,2077,9377,932.324.200
01. Nov. 202174,0580,9774,0180,6980,693.417.700
29. Okt. 202175,7576,4973,1773,3073,302.716.300
28. Okt. 202174,3376,6674,2076,4576,452.188.300
27. Okt. 202174,7878,6074,4776,6576,652.591.500
26. Okt. 202180,0080,4574,7176,1476,143.892.200
25. Okt. 202183,0083,2080,7580,9780,972.051.200
22. Okt. 202183,3584,1881,3182,1082,102.530.100
21. Okt. 202180,7583,8080,7582,6282,623.796.200
20. Okt. 202182,9683,0079,8282,4182,415.756.000
19. Okt. 202178,2181,4977,9080,7680,766.879.000
18. Okt. 202171,6577,1570,7975,0475,045.419.800
15. Okt. 202170,7970,7968,6970,0970,094.685.800
14. Okt. 202170,2070,9968,1269,5269,521.999.200
13. Okt. 202169,5971,4468,8971,3471,341.700.200
12. Okt. 202169,6671,5668,7369,0069,002.401.000
11. Okt. 202173,2073,2070,4670,5670,562.276.900
08. Okt. 202171,5372,0069,9070,9670,962.535.200
07. Okt. 202168,0371,9667,9570,4070,405.389.000
06. Okt. 202162,7265,1662,4164,2764,272.128.600
05. Okt. 202162,6465,5762,0764,5064,502.710.100
04. Okt. 202164,0064,0060,4761,9961,994.857.500
01. Okt. 202166,6966,8463,3064,8864,882.031.100
30. Sept. 202164,9766,8863,9166,1766,173.790.400
29. Sept. 202166,6368,0064,2464,3864,386.158.400
28. Sept. 202170,2970,6566,1966,5466,547.133.600
27. Sept. 202170,0072,1567,8471,3671,363.630.700
24. Sept. 202171,3072,1970,0470,7370,732.888.000
23. Sept. 202174,5674,7872,0574,3474,342.964.600
22. Sept. 202171,1274,9171,1273,7873,783.334.000
21. Sept. 202171,0271,4869,3570,5670,562.526.700
20. Sept. 202171,0773,3368,6469,7869,784.432.200
17. Sept. 202174,7375,1272,3674,4474,444.168.300
16. Sept. 202173,7074,5671,6972,7272,726.547.700
15. Sept. 202176,7676,7873,8876,2476,244.851.100
14. Sept. 202178,9380,3578,3979,5079,502.052.000
13. Sept. 202181,6482,0979,0880,5380,533.563.200
10. Sept. 202184,6986,1682,8983,4683,462.823.500
09. Sept. 202179,2784,2478,1583,8383,836.479.100
08. Sept. 202187,6688,6584,2285,8085,805.515.100
07. Sept. 202190,8093,4790,4391,1491,146.870.500
03. Sept. 202184,9387,2684,5585,9585,953.024.900
02. Sept. 202185,4786,4882,4683,7383,734.282.600
01. Sept. 202182,5287,4981,7584,5684,569.111.000
31. Aug. 202176,2780,2475,1180,2380,237.722.400
30. Aug. 202170,2074,6270,0074,1374,137.378.000
27. Aug. 202176,4876,8974,4475,3375,334.518.800
26. Aug. 202177,6379,3276,5677,4977,494.661.800
25. Aug. 202176,4079,8976,1379,6279,625.368.600
24. Aug. 202175,1978,8075,0078,4178,419.824.400
23. Aug. 202168,8171,5067,5770,1270,126.942.700
20. Aug. 202165,1370,4965,1166,5466,547.470.700
19. Aug. 202165,2766,6861,6364,3364,339.319.400
18. Aug. 202170,3570,3566,5168,4668,464.173.800
17. Aug. 202166,5069,5864,1567,7867,788.000.100
16. Aug. 202171,9372,5269,1069,4669,466.534.100
13. Aug. 202178,2778,2773,8174,1074,106.619.000
12. Aug. 202179,3080,3377,8879,9479,944.326.700
11. Aug. 202180,6181,0878,2280,3780,373.729.200
10. Aug. 202184,9385,1579,7680,1980,196.795.300
09. Aug. 202179,6883,1676,2582,0082,003.985.000
06. Aug. 202180,7081,3477,5678,6878,684.785.300
05. Aug. 202180,1281,5278,7380,3480,345.892.800
04. Aug. 202184,6786,1182,1082,9182,913.657.300
03. Aug. 202183,6084,8381,1884,0084,007.142.700
02. Aug. 202185,6992,5084,9690,3890,384.778.100
30. Juli 202183,5486,4182,5885,5885,585.438.400
29. Juli 202193,3893,7088,6889,3889,385.803.300
28. Juli 202186,9795,9586,6592,5692,5610.074.400
27. Juli 202180,8485,4879,0782,7382,7315.408.200
26. Juli 202188,0591,3285,7187,4687,4612.304.200
23. Juli 2021100,04100,5590,8195,2195,2115.424.900
22. Juli 2021112,60112,60107,91108,66108,666.764.300
21. Juli 2021110,53116,18110,20115,58115,582.855.000
20. Juli 2021108,33112,50106,99111,92111,921.862.900
19. Juli 2021106,08108,92104,43108,48108,482.288.500
16. Juli 2021110,93111,50108,17109,01109,011.579.600
15. Juli 2021109,08114,28108,48110,12110,123.376.800
14. Juli 2021111,07111,63107,91108,59108,592.190.800
13. Juli 2021110,49112,68108,22110,38110,384.022.500
12. Juli 2021107,34108,34104,46106,98106,982.363.800
09. Juli 2021105,06107,10102,30106,74106,748.201.000
08. Juli 2021100,88101,3997,98100,20100,205.982.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...