43,503€
2,84%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,50 | 43,43 | 41,72 | 43,35 | 2,47% | - |
| 04.05.2026 | 41,11 | 42,45 | 40,81 | 42,30 | -0,12% | - |
| 30.04.2026 | 43,21 | 43,92 | 42,23 | 42,35 | -2,65% | - |
| 29.04.2026 | 41,61 | 44,54 | 41,61 | 43,51 | 4,36% | 1.374,00 |
| 28.04.2026 | 40,70 | 41,80 | 40,60 | 41,69 | 2,42% | - |
| 27.04.2026 | 41,18 | 41,72 | 39,99 | 40,70 | -1,71% | - |
| 24.04.2026 | 41,31 | 41,54 | 40,82 | 41,41 | 0,41% | - |
| 23.04.2026 | 40,90 | 41,30 | 40,54 | 41,24 | 0,25% | - |
| 22.04.2026 | 40,91 | 41,21 | 40,28 | 41,14 | 1,10% | 58,00 |
| 21.04.2026 | 43,11 | 43,11 | 40,57 | 40,69 | -5,16% | 15,00 |
| 20.04.2026 | 42,80 | 43,27 | 42,69 | 42,90 | -0,50% | - |
| 17.04.2026 | 43,09 | 43,15 | 42,20 | 43,12 | 0,45% | - |
| 16.04.2026 | 43,00 | 43,03 | 41,89 | 42,93 | 0,11% | - |
| 15.04.2026 | 43,50 | 43,97 | 42,81 | 42,88 | -1,38% | - |
| 14.04.2026 | 43,29 | 44,25 | 42,79 | 43,48 | 0,42% | 1.000,00 |
| 13.04.2026 | 41,47 | 43,30 | 41,13 | 43,30 | 4,32% | 32,00 |
| 10.04.2026 | 42,40 | 42,55 | 41,14 | 41,50 | -2,31% | - |
| 09.04.2026 | 41,90 | 42,49 | 41,48 | 42,48 | 1,34% | 506,00 |
| 08.04.2026 | 41,79 | 42,07 | 39,63 | 41,92 | 1,92% | 87,00 |
| 07.04.2026 | 41,21 | 41,76 | 40,76 | 41,13 | 2,68% | 15,00 |
| 02.04.2026 | 38,00 | 40,13 | 38,00 | 40,06 | 4,46% | - |
| 01.04.2026 | 38,10 | 38,52 | 37,86 | 38,34 | 0,60% | 126,00 |
| 31.03.2026 | 37,58 | 38,26 | 37,27 | 38,12 | 2,18% | - |
| 30.03.2026 | 37,10 | 37,91 | 36,85 | 37,30 | 0,97% | 14,00 |
| 27.03.2026 | 37,74 | 37,82 | 36,89 | 36,95 | -2,00% | - |
| 26.03.2026 | 37,58 | 38,09 | 37,27 | 37,70 | -0,35% | 940,00 |
| 25.03.2026 | 37,70 | 38,05 | 37,36 | 37,83 | 1,15% | - |
| 24.03.2026 | 36,90 | 37,77 | 36,48 | 37,40 | 1,31% | - |
| 23.03.2026 | 35,61 | 36,94 | 35,47 | 36,92 | 2,53% | 4.784,00 |
| 20.03.2026 | 34,11 | 36,18 | 33,88 | 36,01 | 5,59% | 10.669,00 |
| 19.03.2026 | 34,68 | 34,92 | 33,88 | 34,10 | -2,01% | - |
| 18.03.2026 | 34,74 | 35,31 | 34,20 | 34,80 | 0,87% | 16,00 |
| 17.03.2026 | 33,50 | 35,11 | 33,50 | 34,50 | 2,40% | - |
| 16.03.2026 | 34,34 | 34,70 | 33,61 | 33,70 | -1,59% | 14,00 |
| 13.03.2026 | 34,54 | 34,88 | 34,21 | 34,24 | -0,65% | - |
| 12.03.2026 | 34,87 | 34,90 | 34,40 | 34,46 | -1,26% | 80,00 |
| 11.03.2026 | 35,30 | 35,80 | 34,77 | 34,90 | -1,29% | - |
| 10.03.2026 | 36,03 | 36,30 | 35,22 | 35,36 | -1,87% | - |
| 09.03.2026 | 35,39 | 36,33 | 34,78 | 36,03 | 2,13% | 50,00 |
| 06.03.2026 | 35,23 | 35,70 | 34,87 | 35,28 | 0,20% | - |
| 05.03.2026 | 35,36 | 35,72 | 34,99 | 35,21 | -0,21% | - |
| 04.03.2026 | 35,81 | 36,16 | 35,11 | 35,29 | -1,54% | - |
| 03.03.2026 | 36,58 | 36,67 | 35,49 | 35,84 | -1,92% | 3.655,00 |
| 02.03.2026 | 35,20 | 36,72 | 34,76 | 36,54 | 4,27% | 2.278,00 |
| 27.02.2026 | 35,16 | 35,74 | 34,70 | 35,04 | -0,90% | 119,00 |
| 26.02.2026 | 34,51 | 35,38 | 34,39 | 35,36 | 2,42% | 1.200,00 |
| 25.02.2026 | 34,60 | 34,87 | 34,21 | 34,53 | -0,49% | 50,00 |
| 24.02.2026 | 33,97 | 34,71 | 33,61 | 34,70 | 2,28% | 204,00 |
| 23.02.2026 | 33,66 | 33,94 | 33,29 | 33,92 | 0,33% | 20,00 |
| 20.02.2026 | 33,49 | 34,23 | 33,21 | 33,81 | 1,13% | - |
| 19.02.2026 | 33,37 | 33,49 | 32,72 | 33,43 | 0,11% | - |
| 18.02.2026 | 33,03 | 33,79 | 33,00 | 33,40 | 1,50% | 844,00 |
| 17.02.2026 | 32,50 | 33,20 | 32,10 | 32,90 | 1,54% | - |
| 16.02.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 0,31% | 15,00 |
| 13.02.2026 | 31,60 | 32,60 | 31,50 | 32,30 | 2,22% | - |
| 12.02.2026 | 31,80 | 32,40 | 31,20 | 31,60 | -0,94% | 1.920,00 |
| 11.02.2026 | 32,80 | 33,40 | 31,60 | 31,90 | -3,63% | 1.730,00 |
| 10.02.2026 | 32,80 | 33,20 | 32,60 | 33,10 | 0,30% | - |
| 09.02.2026 | 32,40 | 33,20 | 31,90 | 33,00 | 0,92% | - |
| 06.02.2026 | 32,20 | 33,00 | 32,00 | 32,70 | 0,93% | 2.337,00 |
| 05.02.2026 | 31,80 | 32,70 | 31,80 | 32,40 | 0,93% | 4.400,00 |
| 04.02.2026 | 32,40 | 32,60 | 31,40 | 32,10 | -0,62% | 168,00 |
| 03.02.2026 | 33,20 | 33,70 | 31,80 | 32,30 | -3,58% | 409,00 |
| 02.02.2026 | 35,00 | 35,20 | 33,20 | 33,50 | -4,56% | 4.000,00 |
| 30.01.2026 | 34,10 | 35,30 | 33,60 | 35,10 | 3,54% | 174,00 |
| 29.01.2026 | 31,40 | 34,20 | 31,20 | 33,90 | 7,96% | 1.509,00 |
| 28.01.2026 | 31,60 | 31,80 | 30,80 | 31,40 | 0,32% | - |
| 27.01.2026 | 31,80 | 31,80 | 30,90 | 31,30 | -0,63% | - |
| 26.01.2026 | 31,30 | 31,60 | 31,10 | 31,50 | 0,00% | - |
| 23.01.2026 | 31,60 | 32,10 | 31,20 | 31,50 | -0,32% | 2.850,00 |
| 22.01.2026 | 31,80 | 32,10 | 31,40 | 31,60 | 0,32% | 384,00 |
| 21.01.2026 | 31,30 | 31,80 | 31,10 | 31,50 | 0,64% | 14,00 |
| 20.01.2026 | 31,50 | 31,90 | 30,90 | 31,30 | -0,95% | 5.400,00 |
| 19.01.2026 | 31,60 | 31,80 | 31,60 | 31,60 | -0,94% | 280,00 |
| 16.01.2026 | 30,80 | 32,00 | 30,50 | 31,90 | 2,90% | 2.120,00 |
| 15.01.2026 | 30,00 | 31,00 | 29,80 | 31,00 | 2,31% | 480,00 |
| 14.01.2026 | 29,00 | 30,40 | 29,00 | 30,30 | 3,41% | 82,00 |
| 13.01.2026 | 28,80 | 29,30 | 28,60 | 29,30 | 0,69% | - |
| 12.01.2026 | 28,20 | 29,40 | 28,00 | 29,10 | 2,46% | 600,00 |
| 09.01.2026 | 28,00 | 28,60 | 27,90 | 28,40 | 1,43% | - |
| 08.01.2026 | 28,10 | 28,40 | 27,90 | 28,00 | -0,36% | - |
| 07.01.2026 | 28,30 | 28,60 | 27,60 | 28,10 | -0,71% | 14,00 |
| 06.01.2026 | 28,70 | 29,20 | 27,00 | 28,30 | -1,39% | 3.429,00 |
| 05.01.2026 | 28,00 | 29,00 | 27,80 | 28,70 | 2,87% | - |
| 02.01.2026 | 28,40 | 28,80 | 27,80 | 27,90 | -3,79% | 15,00 |
| 30.12.2025 | 29,20 | 29,20 | 28,80 | 29,00 | -0,34% | - |
| 29.12.2025 | 28,80 | 29,30 | 28,80 | 29,10 | 2,83% | - |
| 23.12.2025 | 28,00 | 28,50 | 28,00 | 28,30 | 0,35% | 200,00 |
| 22.12.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -2,42% | 15,00 |
| 19.12.2025 | 28,40 | 29,00 | 28,40 | 28,90 | 0,70% | - |
| 18.12.2025 | 28,70 | 29,10 | 28,40 | 28,70 | 0,00% | 283,00 |
| 17.12.2025 | 29,00 | 29,40 | 28,60 | 28,70 | -0,35% | 17,00 |
| 16.12.2025 | 28,30 | 29,00 | 28,10 | 28,80 | 1,41% | 301,00 |
| 15.12.2025 | 28,80 | 29,00 | 28,00 | 28,40 | -1,05% | 105,00 |
| 12.12.2025 | 29,00 | 29,60 | 28,60 | 28,70 | -1,37% | - |
| 11.12.2025 | 30,50 | 30,80 | 29,00 | 29,10 | -4,59% | - |
| 10.12.2025 | 30,40 | 31,10 | 30,20 | 30,50 | 0,00% | - |
| 09.12.2025 | 30,40 | 30,90 | 30,00 | 30,50 | 0,66% | - |
| 08.12.2025 | 30,20 | 30,70 | 29,90 | 30,30 | -0,33% | - |
| 05.12.2025 | 30,50 | 30,50 | 30,20 | 30,40 | -0,33% | - |