Deutsche Märkte öffnen in 7 Stunden 1 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,65+0,72 (+5,57%)
Börsenschluss: 04:00PM EDT
13,67 +0,02 (+0,15%)
Nachbörse: 07:59PM EDT
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202313,8013,8413,5213,6513,654.724.935
21. Sept. 202312,8913,0412,8412,9312,933.725.400
20. Sept. 202313,5613,7313,3813,4013,402.220.000
19. Sept. 202313,5513,7413,4913,6013,601.942.500
18. Sept. 202313,5513,8013,4113,6713,672.847.200
15. Sept. 202313,9014,0113,6413,8013,802.863.300
14. Sept. 202314,0114,1013,7913,9313,933.449.300
13. Sept. 202313,8614,0313,7813,8113,812.615.300
12. Sept. 202313,9814,3213,9514,1114,113.251.700
11. Sept. 202314,0514,2213,8514,0514,055.340.800
08. Sept. 202314,1614,2713,3613,5613,569.307.700
07. Sept. 202314,3514,4214,0814,3014,309.903.100
06. Sept. 202315,2515,4415,1415,3415,342.646.700
05. Sept. 202315,0915,3114,8915,2115,215.123.600
01. Sept. 202315,5116,1515,4815,5815,586.259.400
31. Aug. 202315,0615,3014,8715,1315,134.396.600
30. Aug. 202315,3515,7115,2415,5315,534.189.900
29. Aug. 202315,4116,3215,2515,8215,829.809.200
28. Aug. 202314,6215,0014,5514,7814,783.989.100
25. Aug. 202314,6914,7614,1014,5614,566.848.200
24. Aug. 202315,0515,2514,7614,9314,934.325.100
23. Aug. 202314,6715,0014,6614,8514,854.301.200
22. Aug. 202315,2015,2714,4614,6014,606.207.600
21. Aug. 202314,3214,8114,2614,7414,746.854.100
18. Aug. 202314,5314,8514,3114,3714,3710.004.900
17. Aug. 202315,9216,2115,3015,3515,3511.882.600
16. Aug. 202315,2415,5315,0715,2415,245.743.900
15. Aug. 202316,0516,0815,6115,6415,645.133.400
14. Aug. 202316,2916,4315,9416,3916,395.284.700
11. Aug. 202316,3516,4115,7916,0316,037.631.000
10. Aug. 202317,6318,1116,9116,9516,957.468.500
09. Aug. 202317,5217,5316,7017,1217,124.574.600
08. Aug. 202317,0817,3016,7017,2817,286.615.600
07. Aug. 202318,1018,1117,2317,7217,725.776.600
04. Aug. 202318,6618,7418,0918,1618,164.376.400
03. Aug. 202317,6418,9017,4818,4218,4212.623.800
02. Aug. 202317,2017,3716,6116,9016,908.011.400
01. Aug. 202318,3418,5317,7217,8117,818.955.400
31. Juli 202318,2819,1517,9619,0719,078.330.100
28. Juli 202317,3819,1017,3818,6718,6718.092.600
27. Juli 202316,8417,0016,0216,2016,2011.068.400
26. Juli 202316,9217,8016,8217,3817,386.289.000
25. Juli 202317,7117,8416,8816,9516,957.421.300
24. Juli 202315,7217,7415,6617,1017,1015.271.900
21. Juli 202315,6015,7515,2615,4615,463.568.600
20. Juli 202315,5915,6715,2715,3715,373.415.700
19. Juli 202316,1216,4915,7415,7515,755.914.200
18. Juli 202316,2416,2415,1715,5615,5611.253.000
17. Juli 202316,2016,6815,9716,6416,644.414.800
14. Juli 202316,9616,9616,4516,7416,744.892.800
13. Juli 202317,1517,6917,1417,5417,546.892.900
12. Juli 202316,4016,9816,1916,7016,707.696.600
11. Juli 202314,9915,6214,9715,5015,504.498.900
10. Juli 202314,7715,0814,5814,8914,893.686.800
07. Juli 202314,8215,0014,6314,9014,904.674.200
06. Juli 202314,8014,9814,4214,5514,554.861.200
05. Juli 202315,3515,4014,9915,2615,263.713.600
03. Juli 202315,7215,9815,5215,7315,733.696.400
30. Juni 202315,0115,2514,8915,1015,102.797.400
29. Juni 202314,8315,0114,6314,9314,933.630.000
28. Juni 202315,3215,3714,9715,3115,315.062.900
27. Juni 202315,5715,7215,3515,5515,554.283.600
26. Juni 202315,1315,4014,9514,9914,993.563.700
23. Juni 202315,2215,2614,8014,9414,944.699.000
22. Juni 202315,5115,7315,2215,3715,373.231.000
21. Juni 202315,6716,0515,5115,5615,564.438.200
20. Juni 202316,7016,7015,8015,9715,978.201.900
16. Juni 202318,5118,5217,3617,4717,477.922.900
15. Juni 202318,3018,7618,1818,3018,306.382.400
14. Juni 202316,9517,7716,9317,6017,605.234.100
13. Juni 202316,9917,4816,8416,8716,878.580.000
12. Juni 202316,3716,6716,2016,2916,294.821.800
09. Juni 202316,5416,6415,9516,1116,116.577.500
08. Juni 202315,8116,1515,8115,9115,914.143.900
07. Juni 202315,8116,4415,5615,6715,677.092.000
06. Juni 202315,1316,1614,9715,8115,8115.385.900
05. Juni 202315,2315,3914,8314,9714,977.008.800
02. Juni 202315,9416,6015,1815,3215,3213.015.700
01. Juni 202315,1015,9114,4515,8715,8714.626.900
31. Mai 202316,2616,2815,3515,6615,6610.570.200
30. Mai 202316,9017,2516,2916,5716,575.829.300
26. Mai 202316,9717,1616,6216,8916,894.430.000
25. Mai 202317,0417,0916,3316,5516,555.006.000
24. Mai 202317,5917,8117,2217,2917,294.568.500
23. Mai 202318,3518,4917,9118,0018,005.180.600
22. Mai 202318,7919,3618,6918,8018,803.556.400
19. Mai 202318,1418,5018,0518,2018,202.298.600
18. Mai 202318,5718,6018,0018,2518,252.849.900
17. Mai 202318,1818,7018,0818,5718,573.741.500
16. Mai 202318,8119,2218,5719,0119,013.606.500
15. Mai 202318,6919,7418,4719,5819,584.859.000
12. Mai 202318,5118,5218,0418,2118,214.687.000
11. Mai 202318,7119,3618,6319,1019,104.589.700
10. Mai 202318,9119,2518,5718,8818,884.249.300
09. Mai 202319,0019,4718,9419,4119,412.233.300
08. Mai 202320,1220,1219,4219,9819,982.564.000
05. Mai 202319,7720,3519,6520,2520,252.982.100
04. Mai 202319,6020,3919,5319,8819,883.389.800
03. Mai 202319,1019,4318,7219,1119,112.494.100
02. Mai 202319,7519,8018,7618,7918,794.722.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...