Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,32+0,07 (+0,46%)
Börsenschluss: 04:00PM EDT
15,34 +0,02 (+0,13%)
Nachbörse: 07:57PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202214,9015,5114,9015,3215,324.086.900
29. Sept. 202215,5415,6814,9515,2515,254.854.700
28. Sept. 202215,3616,2715,3616,1816,182.965.300
27. Sept. 202216,3617,2415,9016,0016,003.750.100
26. Sept. 202216,5716,8916,0716,0916,093.442.300
23. Sept. 202215,9916,2315,7016,1816,184.875.500
22. Sept. 202216,3516,9416,2616,4516,454.721.000
21. Sept. 202216,3816,9816,0616,2416,245.908.200
20. Sept. 202216,7917,1516,6416,7216,724.151.400
19. Sept. 202216,5117,2316,3617,1917,193.296.900
16. Sept. 202217,5717,7216,9517,0617,066.251.700
15. Sept. 202218,1318,7317,5018,1718,174.734.900
14. Sept. 202218,2918,6417,9818,4618,464.663.600
13. Sept. 202219,4519,5018,4118,4918,498.281.700
12. Sept. 202219,3620,2219,1420,1520,155.902.300
09. Sept. 202219,5020,2019,2019,3219,3211.817.500
08. Sept. 202220,4621,0019,4520,0720,0725.292.100
07. Sept. 202222,8123,8822,0923,6223,625.866.200
06. Sept. 202223,1023,3622,4622,5122,514.825.200
02. Sept. 202224,1024,2623,4223,5823,583.636.500
01. Sept. 202224,3424,9823,9524,8024,802.905.500
31. Aug. 202224,2325,3324,0924,9624,965.706.200
30. Aug. 202224,0024,1722,5223,1523,155.391.000
29. Aug. 202224,7025,5423,9123,9523,955.854.200
26. Aug. 202228,8428,8625,0125,2425,249.334.000
25. Aug. 202225,8727,4725,4427,3627,368.526.400
24. Aug. 202222,8224,5522,2624,4124,416.021.400
23. Aug. 202223,7724,0322,6223,7423,742.827.000
22. Aug. 202222,9023,6222,3823,1723,172.740.700
19. Aug. 202222,9223,0022,4122,5622,562.644.100
18. Aug. 202223,2523,4422,8923,2523,253.596.000
17. Aug. 202224,3224,8323,7323,8423,842.520.400
16. Aug. 202224,4324,6924,1024,6024,603.131.900
15. Aug. 202225,2725,9225,1525,2725,272.372.200
12. Aug. 202224,2625,4624,0625,4025,402.247.800
11. Aug. 202225,1726,4624,8725,2125,214.019.000
10. Aug. 202224,1624,3722,8924,2724,273.855.800
09. Aug. 202224,5825,1023,8224,1124,112.068.600
08. Aug. 202224,6125,6224,3924,6524,653.144.600
05. Aug. 202224,3224,6723,8724,5824,582.043.500
04. Aug. 202225,0925,9724,8824,9924,993.504.200
03. Aug. 202223,2924,5422,8224,4024,404.289.300
02. Aug. 202222,5224,5422,5223,8123,815.613.400
01. Aug. 202223,4323,6222,6223,3223,325.933.800
29. Juli 202223,8224,5123,2624,4424,443.422.500
28. Juli 202225,5326,0224,3325,4125,413.039.100
27. Juli 202225,2926,1024,4626,0826,082.895.300
26. Juli 202226,1026,1624,7324,9624,963.948.900
25. Juli 202225,8026,1425,2425,9025,901.785.900
22. Juli 202226,5726,7425,4425,5925,592.613.200
21. Juli 202226,1027,4226,0226,9926,994.917.100
20. Juli 202225,5225,5924,7325,3625,365.084.400
19. Juli 202224,8026,0424,4825,5225,525.263.000
18. Juli 202224,0025,6624,0024,4324,437.208.300
15. Juli 202222,6422,9221,5522,8822,886.289.500
14. Juli 202223,9724,2222,7123,0923,096.254.600
13. Juli 202223,7825,0223,7424,6224,624.185.000
12. Juli 202224,3024,7923,6824,2524,253.504.500
11. Juli 202225,2725,2724,0124,1124,115.476.600
08. Juli 202227,1927,4526,4826,7826,785.286.500
07. Juli 202226,6128,4726,4427,9627,965.599.900
06. Juli 202226,9727,4025,1526,2126,214.984.000
05. Juli 202226,3527,7926,1227,7127,713.909.700
01. Juli 202225,8326,7825,6526,7426,743.167.700
30. Juni 202225,6725,9124,9125,6025,605.437.600
29. Juni 202226,4626,7125,4526,0626,066.255.300
28. Juni 202227,9928,4526,8627,2327,234.782.800
27. Juni 202228,6829,4527,6728,2028,206.406.300
24. Juni 202228,2328,4227,2127,8127,817.285.900
23. Juni 202226,8628,2326,6127,8527,855.261.500
22. Juni 202226,5327,2826,0026,5926,595.780.300
21. Juni 202227,1927,8926,4227,5427,545.400.700
17. Juni 202227,0527,4725,6526,3226,327.025.800
16. Juni 202225,4526,3925,3625,8325,835.387.500
15. Juni 202226,3527,4525,6026,9526,956.244.900
14. Juni 202224,7626,0624,3225,8125,818.461.700
13. Juni 202225,0025,4722,3823,4923,4910.527.700
10. Juni 202226,9627,2025,3626,1026,1013.032.800
09. Juni 202225,2927,3824,7325,3225,3221.699.800
08. Juni 202230,1330,3527,8329,7129,7116.988.900
07. Juni 202225,7028,4325,1628,0328,0314.489.500
06. Juni 202225,7427,1525,1525,4925,499.929.900
03. Juni 202224,4324,8323,9824,1724,174.810.200
02. Juni 202223,0825,3423,0825,0025,009.902.600
01. Juni 202223,0723,8422,1122,5422,546.487.400
31. Mai 202223,0023,7022,1722,3522,3511.939.500
27. Mai 202220,4421,3619,4621,2521,258.309.300
26. Mai 202219,1321,2218,6320,9420,947.477.700
25. Mai 202219,3619,9318,8219,2719,276.374.500
24. Mai 202220,2020,4918,3518,6918,699.106.700
23. Mai 202221,5621,6120,6521,2321,234.407.600
20. Mai 202222,2122,7321,1021,8021,806.784.200
19. Mai 202221,5022,8020,6621,5921,5911.377.100
18. Mai 202220,6221,7620,5020,7520,754.674.800
17. Mai 202221,8022,3920,7621,1321,136.607.100
16. Mai 202220,6021,8520,3420,6320,635.806.200
13. Mai 202219,4420,7919,4120,6020,606.440.300
12. Mai 202218,6019,8017,4818,9118,918.618.300
11. Mai 202220,1920,9418,7218,8518,859.802.400
10. Mai 202219,9519,9618,0219,1619,168.550.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...