Deutsche Märkte geschlossen

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,02-0,26 (-2,53%)
Börsenschluss: 04:00PM EST
9,98 -0,04 (-0,40%)
Nachbörse: 08:00PM EST
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202410,2810,379,8710,0210,025.447.700
22. Feb. 202410,3510,4410,0610,2810,284.495.300
21. Feb. 202410,4510,6310,2610,3110,314.385.200
20. Feb. 202410,1610,239,9610,2010,204.619.800
16. Feb. 202410,4310,7210,3210,3610,366.289.300
15. Feb. 202410,0510,159,9410,1410,143.049.500
14. Feb. 20249,8810,109,8510,0310,034.117.100
13. Feb. 20249,8910,079,609,639,634.902.000
12. Feb. 20249,9510,509,9310,2010,204.604.500
09. Feb. 20249,789,939,539,889,884.385.800
08. Feb. 20249,729,919,559,739,735.580.700
07. Feb. 20249,499,819,379,749,748.956.600
06. Feb. 20249,7010,269,5010,2010,2013.704.100
05. Feb. 20249,039,168,879,099,095.665.000
02. Feb. 20249,109,128,868,948,945.631.000
01. Feb. 20249,339,559,259,359,357.782.200
31. Jan. 20248,829,368,819,079,078.689.700
30. Jan. 20249,039,188,968,988,986.243.000
29. Jan. 20249,519,549,129,429,426.145.100
26. Jan. 20249,399,689,389,559,553.255.800
25. Jan. 20249,949,999,609,649,646.987.100
24. Jan. 202410,6510,729,8710,0110,0112.202.000
23. Jan. 20249,9110,659,7810,0510,0522.059.400
22. Jan. 20248,909,388,809,219,218.079.300
19. Jan. 20249,489,519,139,419,419.084.400
18. Jan. 20249,9710,069,649,709,705.085.000
17. Jan. 20249,509,899,499,819,817.008.200
16. Jan. 202410,3310,409,9410,0410,047.232.800
12. Jan. 202410,8410,9810,6410,6510,653.272.800
11. Jan. 202411,0411,1310,6510,9010,905.548.300
10. Jan. 202410,9311,0210,7210,7810,783.554.900
09. Jan. 202410,8510,9610,8110,8510,853.711.400
08. Jan. 202410,7811,1710,7611,1211,124.345.900
05. Jan. 202411,5811,5811,0811,1211,127.333.800
04. Jan. 202411,9112,0011,6911,6911,694.737.100
03. Jan. 202411,6112,0911,4912,0712,076.399.500
02. Jan. 202411,9411,9611,5511,6111,615.679.500
29. Dez. 202312,0612,3211,9112,1712,176.454.700
28. Dez. 202311,5712,2511,5011,8411,8411.959.300
27. Dez. 202311,1511,2110,9711,1211,124.669.300
26. Dez. 202311,2511,3711,0911,2211,223.155.200
22. Dez. 202310,4211,2810,4111,0011,009.843.700
21. Dez. 202311,4111,5811,2611,5711,574.236.200
20. Dez. 202311,4211,6010,9911,0011,006.687.400
19. Dez. 202311,4311,8511,4311,7911,793.795.800
18. Dez. 202311,6911,7111,3211,4111,415.561.200
15. Dez. 202312,2712,3011,9011,9611,965.736.200
14. Dez. 202312,0812,2111,8312,0112,018.306.300
13. Dez. 202312,1412,2511,7812,2112,217.066.200
12. Dez. 202312,2512,3112,0612,2812,283.354.800
11. Dez. 202311,8412,2711,7712,2212,223.199.900
08. Dez. 202312,0012,0411,7911,9311,933.216.600
07. Dez. 202311,8612,1011,8112,0012,003.696.900
06. Dez. 202311,8011,9511,6711,7411,746.124.100
05. Dez. 202311,2511,4811,2211,4111,413.286.600
04. Dez. 202311,2311,5611,1311,5311,535.411.800
01. Dez. 202311,1511,5710,9211,5111,518.593.400
30. Nov. 202311,5611,5811,2211,3311,3311.341.400
29. Nov. 202312,9012,9311,6111,8611,8624.348.500
28. Nov. 202313,4313,5813,2213,3413,347.962.600
27. Nov. 202313,9813,9813,6713,6913,693.584.300
24. Nov. 202313,9314,1813,8914,1414,141.745.200
22. Nov. 202314,2014,2913,9114,0114,012.367.500
21. Nov. 202314,3514,4514,0014,1614,164.751.600
20. Nov. 202314,2014,9114,1714,5714,575.625.700
17. Nov. 202313,9814,2713,7213,9913,994.810.000
16. Nov. 202314,3314,5013,8814,0414,048.522.500
15. Nov. 202315,1315,6514,8615,2015,206.752.400
14. Nov. 202314,7714,8814,4014,7914,796.191.500
13. Nov. 202314,4514,5714,0614,3514,353.415.900
10. Nov. 202314,1014,2113,8014,1614,163.909.600
09. Nov. 202314,6414,8114,1314,2014,205.316.700
08. Nov. 202314,4214,8614,4014,5514,555.175.700
07. Nov. 202314,7414,7714,1514,4014,407.034.700
06. Nov. 202315,1015,1314,4114,5414,547.575.300
03. Nov. 202314,4914,8514,4514,6914,696.113.300
02. Nov. 202313,6314,0113,6013,8613,865.054.600
01. Nov. 202313,1613,2912,9013,2013,203.317.300
31. Okt. 202313,4813,6613,0713,4313,436.535.100
30. Okt. 202313,8614,0613,6813,8813,885.300.900
27. Okt. 202313,6613,7913,2813,3013,304.304.700
26. Okt. 202313,1013,4413,0013,2513,253.998.200
25. Okt. 202313,2213,3112,8413,0413,045.636.400
24. Okt. 202312,8014,0412,7913,5713,579.345.700
23. Okt. 202312,3812,9012,1412,6412,643.458.900
20. Okt. 202312,4812,6012,3612,5112,514.219.800
19. Okt. 202312,6612,9212,6312,7112,714.078.100
18. Okt. 202313,2513,3912,5512,8712,877.283.600
17. Okt. 202313,2513,6513,2213,4413,442.558.200
16. Okt. 202313,4113,6813,1313,6213,623.447.200
13. Okt. 202313,6713,8913,5213,6613,663.294.600
12. Okt. 202314,7014,7213,7613,9713,977.028.500
11. Okt. 202314,6115,3014,5614,6514,6510.697.600
10. Okt. 202313,7114,7813,6614,3314,3313.675.400
09. Okt. 202313,3513,3713,0213,2813,283.871.000
06. Okt. 202313,3513,7713,3313,5713,575.538.700
05. Okt. 202313,1113,1812,9713,1413,142.401.000
04. Okt. 202313,3813,4413,1213,3113,313.275.900
03. Okt. 202313,3013,6213,2613,5013,504.599.200
02. Okt. 202313,7413,8213,5213,6313,631.864.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...