Deutsche Märkte schließen in 7 Stunden 12 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,33-1,33 (-5,18%)
Börsenschluss: 04:00PM EST
23,60 -0,73 (-3,00%)
Vorbörslich: 04:18AM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202325,0425,7024,2924,3324,335.398.500
02. Feb. 202325,8526,0125,1525,6625,666.157.900
01. Feb. 202325,7926,5324,9726,2526,257.538.400
31. Jan. 202324,7925,8824,7325,0025,005.745.500
30. Jan. 202325,4525,8024,5625,3225,3210.005.300
27. Jan. 202327,6828,0526,9127,7827,785.419.300
26. Jan. 202327,7328,1526,8728,0228,029.538.800
25. Jan. 202325,4925,9424,9125,9125,914.108.400
24. Jan. 202325,8026,2025,5725,6425,643.190.800
23. Jan. 202325,7726,8125,4726,1826,185.680.500
20. Jan. 202325,6025,9925,2225,3925,396.457.500
19. Jan. 202326,0426,4524,4724,6524,657.937.200
18. Jan. 202326,6727,2225,4025,4325,435.242.300
17. Jan. 202327,2727,3825,9426,5426,546.312.300
13. Jan. 202327,0328,0527,0127,9727,978.490.000
12. Jan. 202326,4226,9325,2526,6826,687.326.800
11. Jan. 202327,6727,7626,3426,9426,9410.614.800
10. Jan. 202327,2627,6426,7927,5027,507.393.000
09. Jan. 202327,2527,6126,6427,0027,0021.026.200
06. Jan. 202328,3128,9827,5128,6528,658.171.600
05. Jan. 202327,6429,4627,4129,2029,2010.745.300
04. Jan. 202328,2528,8127,2028,3228,3214.454.200
03. Jan. 202325,4827,6625,0027,0027,0017.735.600
30. Dez. 202223,0224,1723,0223,6923,696.119.300
29. Dez. 202223,1624,4322,2824,2924,299.302.000
28. Dez. 202224,2824,5322,4722,7622,767.772.500
27. Dez. 202223,3025,4423,1424,7524,7511.468.900
23. Dez. 202223,7524,1822,8323,1723,175.217.400
22. Dez. 202223,7024,1722,8723,6023,607.984.200
21. Dez. 202221,9423,5821,6023,3423,346.577.400
20. Dez. 202220,6822,5020,4822,1822,188.779.900
19. Dez. 202223,0623,1320,7021,6621,669.592.600
16. Dez. 202223,2724,2523,0023,0123,0110.440.600
15. Dez. 202225,0925,2522,2922,5022,5013.074.900
14. Dez. 202224,1625,0723,3724,5924,599.120.300
13. Dez. 202225,0025,2523,4724,0924,0912.760.700
12. Dez. 202224,8424,9221,8223,0023,0018.751.100
09. Dez. 202224,5226,3124,4025,4125,4124.538.500
08. Dez. 202223,7724,9122,8023,4023,4028.125.700
07. Dez. 202219,6322,5019,5621,7221,7223.072.900
06. Dez. 202219,9621,9018,8820,5620,5625.631.800
05. Dez. 202222,3423,0119,3619,6919,6930.351.500
02. Dez. 202216,6119,9916,5019,8419,8428.678.000
01. Dez. 202216,6617,1816,3717,0217,027.135.500
30. Nov. 202216,5117,7416,5117,3617,3625.309.000
29. Nov. 202214,2915,7314,2715,4015,4034.611.900
28. Nov. 202212,2213,1912,2112,5912,599.889.000
25. Nov. 202212,6012,8912,2312,3312,336.214.800
23. Nov. 202213,4613,6013,0213,2813,284.974.400
22. Nov. 202212,9413,1812,6513,1513,156.163.100
21. Nov. 202214,2114,2213,2213,5213,527.820.100
18. Nov. 202215,4715,4714,1114,7214,7210.406.200
17. Nov. 202214,9216,5314,6415,7915,7913.785.700
16. Nov. 202215,9316,1015,3015,4615,4613.639.200
15. Nov. 202214,9516,8814,7416,2816,2824.960.300
14. Nov. 202213,1613,4912,7012,8812,887.220.900
11. Nov. 202212,3312,8111,9112,6712,6710.533.700
10. Nov. 202211,0312,0411,0211,7111,719.643.800
09. Nov. 202210,7810,8510,0710,1710,179.154.000
08. Nov. 202211,4011,6310,9011,5611,569.035.700
07. Nov. 202212,3112,7311,4111,8211,8216.347.400
04. Nov. 202211,0711,7410,4511,7111,7121.998.800
03. Nov. 20228,889,738,839,539,538.010.700
02. Nov. 20229,559,799,109,269,2610.879.200
01. Nov. 20229,789,989,219,239,2312.662.300
31. Okt. 20228,749,218,748,928,926.714.200
28. Okt. 20228,968,998,528,958,959.410.700
27. Okt. 20229,7710,229,509,529,5210.108.800
26. Okt. 20229,7111,039,6410,4810,4815.888.300
25. Okt. 20229,6410,039,499,939,9312.471.800
24. Okt. 20229,169,538,239,199,1920.890.700
21. Okt. 202210,7311,0810,4011,0511,057.502.600
20. Okt. 202211,1011,7410,9411,0711,076.523.000
19. Okt. 202211,6111,6611,0011,0311,039.143.500
18. Okt. 202212,7012,8711,8912,2812,287.705.700
17. Okt. 202211,7312,5011,7112,0912,099.941.400
14. Okt. 202212,0412,2211,1711,1811,185.863.800
13. Okt. 202211,4812,1511,0111,8711,879.479.200
12. Okt. 202212,7312,9912,3312,4912,496.884.600
11. Okt. 202213,0213,3212,6012,8012,809.363.600
10. Okt. 202214,6214,6413,4113,8013,809.333.300
07. Okt. 202215,6115,8815,1115,4515,455.199.100
06. Okt. 202216,5616,8116,0216,0816,083.855.300
05. Okt. 202216,4016,9816,3316,7516,753.955.400
04. Okt. 202216,0417,1416,0417,0017,005.736.600
03. Okt. 202215,4315,7315,2115,5915,592.994.000
30. Sept. 202214,9015,5114,9015,3215,324.092.500
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. 202215,9916,2315,7016,1816,184.877.800
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. 202217,5717,7216,9517,0617,066.267.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...