51,000€
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 3,00 |
| 20.10.2026 | 50,25 | 51,50 | 49,50 | 51,00 | 0,99% | 21,00 |
| 19.10.2026 | 51,25 | 51,50 | 49,80 | 50,50 | -0,98% | 4.250,00 |
| 16.10.2026 | 51,00 | 52,00 | 50,50 | 51,00 | 0,00% | - |
| 15.10.2026 | 51,00 | 51,50 | 51,00 | 51,00 | 2,62% | - |
| 14.10.2026 | 50,05 | 51,50 | 49,40 | 49,70 | -0,70% | 13,00 |
| 13.10.2026 | 51,00 | 51,25 | 49,40 | 50,05 | -1,86% | - |
| 12.10.2026 | 51,50 | 52,25 | 50,75 | 51,00 | 0,00% | 340,00 |
| 09.10.2026 | 51,25 | 52,25 | 50,40 | 51,00 | -1,92% | 12,00 |
| 08.10.2026 | 52,75 | 52,75 | 51,50 | 52,00 | -1,89% | - |
| 07.10.2026 | 55,00 | 55,75 | 52,00 | 53,00 | -3,64% | - |
| 06.10.2026 | 56,00 | 56,50 | 54,50 | 55,00 | -1,79% | 345,00 |
| 05.10.2026 | 51,75 | 56,75 | 51,75 | 56,00 | 7,69% | 330,00 |
| 02.10.2026 | 49,40 | 53,50 | 49,20 | 52,00 | 5,69% | 3.149,00 |
| 01.10.2026 | 48,90 | 49,60 | 46,60 | 49,20 | 1,65% | 810,00 |
| 30.09.2026 | 47,50 | 49,10 | 47,10 | 48,40 | 2,11% | 84,00 |
| 29.09.2026 | 45,70 | 47,60 | 45,50 | 47,40 | 3,95% | 13,00 |
| 28.09.2026 | 46,50 | 47,00 | 45,40 | 45,60 | -2,56% | 143,00 |
| 25.09.2026 | 46,40 | 47,00 | 45,40 | 46,80 | 1,08% | 420,00 |
| 24.09.2026 | 46,40 | 48,20 | 45,80 | 46,30 | -0,86% | 2.000,00 |
| 23.09.2026 | 47,60 | 48,10 | 46,40 | 46,70 | -1,06% | 36,00 |
| 22.09.2026 | 51,25 | 51,25 | 47,00 | 47,20 | -7,45% | 2.720,00 |
| 21.09.2026 | 51,00 | 51,50 | 50,15 | 51,00 | 2,20% | 14,00 |
| 18.09.2026 | 49,60 | 50,50 | 49,50 | 49,90 | 0,20% | - |
| 17.09.2026 | 50,15 | 50,75 | 49,40 | 49,80 | -0,20% | - |
| 16.09.2026 | 50,50 | 50,75 | 49,20 | 49,90 | -1,19% | - |
| 15.09.2026 | 52,00 | 52,25 | 49,60 | 50,50 | -1,94% | 360,00 |
| 14.09.2026 | 53,00 | 53,25 | 51,50 | 51,50 | -1,90% | 13,00 |
| 11.09.2026 | 53,50 | 54,00 | 52,50 | 52,50 | -1,87% | - |
| 10.09.2026 | 54,50 | 54,75 | 52,75 | 53,50 | -1,83% | 1.040,00 |
| 09.09.2026 | 54,25 | 55,00 | 53,50 | 54,50 | 0,93% | - |
| 08.09.2026 | 56,25 | 56,25 | 54,00 | 54,00 | -3,14% | - |
| 07.09.2026 | 55,00 | 55,75 | 55,00 | 55,75 | 0,90% | 13,00 |
| 04.09.2026 | 55,00 | 56,00 | 54,50 | 55,25 | 0,45% | - |
| 03.09.2026 | 54,50 | 56,00 | 53,75 | 55,00 | 0,92% | 5.000,00 |
| 02.09.2026 | 56,00 | 57,25 | 53,50 | 54,50 | -3,54% | - |
| 01.09.2026 | 56,25 | 57,50 | 54,75 | 56,50 | -0,88% | 81,00 |
| 31.08.2026 | 57,50 | 57,75 | 56,00 | 57,00 | -0,87% | 645,00 |
| 28.08.2026 | 57,75 | 59,00 | 57,00 | 57,50 | -0,86% | - |
| 27.08.2026 | 56,00 | 58,50 | 55,25 | 58,00 | 2,65% | - |
| 26.08.2026 | 55,25 | 56,75 | 55,25 | 56,50 | 0,89% | 1.300,00 |
| 25.08.2026 | 57,25 | 57,75 | 54,50 | 56,00 | -1,32% | 6.500,00 |
| 24.08.2026 | 58,75 | 58,75 | 55,50 | 56,75 | -2,99% | 7.250,00 |
| 21.08.2026 | 53,00 | 59,00 | 51,75 | 58,50 | 11,43% | 515,00 |
| 20.08.2026 | 49,00 | 53,50 | 48,90 | 52,50 | 2,44% | - |
| 19.08.2026 | 52,75 | 53,25 | 51,00 | 51,25 | 18,24% | - |
| 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 |