37,900€
-0,52%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 38,10 | 38,70 | 37,50 | 37,90 | -0,52% | - |
| 29.01.2025 | 37,70 | 39,60 | 36,90 | 38,10 | 2,14% | - |
| 28.01.2025 | 36,40 | 37,50 | 36,40 | 37,30 | 2,19% | - |
| 27.01.2025 | 37,50 | 37,90 | 36,10 | 36,50 | -3,18% | - |
| 24.01.2025 | 36,60 | 37,70 | 36,60 | 37,70 | 1,62% | - |
| 23.01.2025 | 35,60 | 37,30 | 35,50 | 37,10 | 3,34% | - |
| 22.01.2025 | 35,70 | 36,30 | 35,60 | 35,90 | 0,56% | - |
| 21.01.2025 | 35,60 | 36,10 | 35,50 | 35,70 | -0,56% | - |
| 20.01.2025 | 36,10 | 36,20 | 35,90 | 35,90 | -1,10% | - |
| 17.01.2025 | 35,90 | 36,50 | 35,70 | 36,30 | 1,11% | - |
| 16.01.2025 | 35,20 | 35,90 | 34,90 | 35,90 | 2,87% | 225,00 |
| 15.01.2025 | 34,40 | 35,50 | 34,40 | 34,90 | 1,75% | - |
| 14.01.2025 | 33,40 | 34,50 | 33,40 | 34,30 | 2,39% | - |
| 13.01.2025 | 33,80 | 34,30 | 33,30 | 33,50 | -0,59% | 900,00 |
| 10.01.2025 | 35,60 | 35,90 | 33,70 | 33,70 | -5,87% | - |
| 09.01.2025 | 35,80 | 35,80 | 35,70 | 35,80 | -0,28% | - |
| 08.01.2025 | 34,80 | 36,10 | 34,80 | 35,90 | 2,87% | - |
| 07.01.2025 | 34,60 | 35,90 | 33,60 | 34,90 | 0,00% | - |
| 06.01.2025 | 34,70 | 35,10 | 34,10 | 34,90 | 0,58% | - |
| 03.01.2025 | 35,10 | 35,50 | 34,30 | 34,70 | -1,14% | - |
| 02.01.2025 | 34,70 | 35,70 | 34,40 | 35,10 | 2,63% | - |
| 30.12.2024 | 34,80 | 35,10 | 34,10 | 34,20 | -2,56% | - |
| 27.12.2024 | 35,50 | 35,60 | 34,70 | 35,10 | 2,93% | - |
| 23.12.2024 | 34,10 | 34,30 | 33,20 | 34,10 | 0,59% | - |
| 20.12.2024 | 33,00 | 34,50 | 32,90 | 33,90 | 1,80% | - |
| 19.12.2024 | 33,40 | 34,10 | 33,30 | 33,30 | -0,60% | 300,00 |
| 18.12.2024 | 34,60 | 34,80 | 33,50 | 33,50 | -2,90% | - |
| 17.12.2024 | 34,70 | 36,20 | 34,50 | 34,50 | -0,58% | - |
| 16.12.2024 | 34,70 | 35,20 | 34,40 | 34,70 | 0,00% | - |
| 13.12.2024 | 35,00 | 35,50 | 34,70 | 34,70 | -1,70% | - |
| 12.12.2024 | 34,90 | 35,70 | 34,80 | 35,30 | 0,57% | - |
| 11.12.2024 | 33,40 | 35,70 | 32,70 | 35,10 | 4,15% | - |
| 10.12.2024 | 34,00 | 34,30 | 33,60 | 33,70 | -0,59% | - |
| 09.12.2024 | 34,20 | 34,50 | 33,70 | 33,90 | -1,17% | - |
| 06.12.2024 | 34,80 | 35,30 | 34,10 | 34,30 | -1,72% | - |
| 05.12.2024 | 35,80 | 35,90 | 34,90 | 34,90 | -2,79% | - |
| 04.12.2024 | 36,20 | 36,30 | 35,50 | 35,90 | -0,55% | - |
| 03.12.2024 | 35,80 | 36,50 | 35,70 | 36,10 | 0,00% | - |
| 02.12.2024 | 35,20 | 36,50 | 35,20 | 36,10 | 1,12% | - |
| 29.11.2024 | 35,20 | 35,80 | 35,10 | 35,70 | 0,56% | - |
| 28.11.2024 | 35,20 | 35,50 | 35,20 | 35,50 | 0,57% | 600,00 |
| 27.11.2024 | 35,00 | 36,50 | 34,40 | 35,30 | 0,57% | - |
| 26.11.2024 | 34,80 | 35,20 | 34,50 | 35,10 | 0,00% | - |
| 25.11.2024 | 35,00 | 35,30 | 34,60 | 35,10 | -0,57% | - |
| 22.11.2024 | 35,80 | 36,70 | 35,30 | 35,30 | -2,22% | - |
| 21.11.2024 | 35,10 | 36,10 | 35,00 | 36,10 | 2,85% | - |
| 20.11.2024 | 35,10 | 35,40 | 34,60 | 35,10 | 0,57% | - |
| 19.11.2024 | 33,90 | 35,10 | 33,70 | 34,90 | 2,95% | - |
| 18.11.2024 | 33,20 | 34,10 | 32,90 | 33,90 | 2,42% | 2.000,00 |
| 15.11.2024 | 33,00 | 33,70 | 32,70 | 33,10 | -1,19% | - |
| 14.11.2024 | 33,10 | 33,70 | 32,90 | 33,50 | 1,21% | - |
| 13.11.2024 | 32,80 | 33,90 | 32,80 | 33,10 | 0,00% | - |
| 12.11.2024 | 33,40 | 33,90 | 32,70 | 33,10 | -1,78% | - |
| 11.11.2024 | 31,80 | 33,90 | 31,80 | 33,70 | 5,64% | 200,00 |
| 08.11.2024 | 30,80 | 32,00 | 30,80 | 31,90 | 3,24% | - |
| 07.11.2024 | 31,10 | 31,30 | 30,60 | 30,90 | -0,64% | - |
| 06.11.2024 | 30,20 | 31,10 | 28,90 | 31,10 | 6,87% | - |
| 05.11.2024 | 28,80 | 29,50 | 28,80 | 29,10 | 0,69% | - |
| 04.11.2024 | 29,00 | 29,50 | 28,70 | 28,90 | 0,00% | - |
| 01.11.2024 | 28,40 | 29,10 | 28,30 | 28,90 | 1,40% | 800,00 |
| 31.10.2024 | 28,50 | 28,80 | 28,10 | 28,50 | -0,70% | - |
| 30.10.2024 | 28,60 | 29,10 | 28,30 | 28,70 | 1,77% | - |
| 29.10.2024 | 28,60 | 28,80 | 28,20 | 28,20 | -0,70% | - |
| 28.10.2024 | 28,80 | 29,10 | 28,30 | 28,40 | -1,05% | - |
| 25.10.2024 | 28,50 | 29,10 | 28,50 | 28,70 | 0,70% | - |
| 24.10.2024 | 29,80 | 30,40 | 27,70 | 28,50 | -5,32% | - |
| 23.10.2024 | 30,20 | 30,50 | 29,70 | 30,10 | -0,66% | - |
| 22.10.2024 | 30,20 | 30,50 | 30,10 | 30,30 | 0,00% | - |
| 21.10.2024 | 30,40 | 30,50 | 30,10 | 30,30 | 0,00% | - |
| 18.10.2024 | 30,00 | 30,90 | 30,00 | 30,30 | 0,00% | - |
| 17.10.2024 | 30,60 | 31,10 | 30,30 | 30,30 | -1,30% | - |
| 16.10.2024 | 30,20 | 30,90 | 30,20 | 30,70 | 0,66% | - |
| 15.10.2024 | 29,80 | 30,70 | 29,80 | 30,50 | 2,01% | - |
| 14.10.2024 | 29,60 | 30,50 | 29,60 | 29,90 | 0,67% | 200,00 |
| 11.10.2024 | 29,20 | 30,10 | 29,20 | 29,70 | 1,02% | - |
| 10.10.2024 | 29,00 | 29,50 | 28,90 | 29,40 | 1,03% | - |
| 09.10.2024 | 29,00 | 29,60 | 28,70 | 29,10 | -0,68% | - |
| 08.10.2024 | 28,60 | 29,80 | 28,60 | 29,30 | 1,38% | - |
| 07.10.2024 | 28,80 | 29,20 | 28,70 | 28,90 | 0,00% | - |
| 04.10.2024 | 28,40 | 29,30 | 28,40 | 28,90 | 1,40% | - |
| 03.10.2024 | 28,20 | 28,50 | 27,70 | 28,50 | 0,71% | - |
| 02.10.2024 | 27,40 | 28,30 | 27,40 | 28,30 | 2,17% | - |
| 01.10.2024 | 27,30 | 28,10 | 27,30 | 27,70 | 1,47% | - |
| 30.09.2024 | 27,70 | 28,10 | 27,10 | 27,30 | -1,44% | - |
| 27.09.2024 | 27,60 | 28,20 | 27,40 | 27,70 | 0,00% | - |
| 26.09.2024 | 27,60 | 27,90 | 27,40 | 27,70 | 0,73% | - |
| 25.09.2024 | 27,80 | 28,10 | 27,50 | 27,50 | -2,14% | - |
| 24.09.2024 | 28,00 | 28,60 | 27,90 | 28,10 | 0,00% | - |
| 23.09.2024 | 27,60 | 28,30 | 27,60 | 28,10 | 1,44% | - |
| 20.09.2024 | 28,40 | 28,70 | 27,30 | 27,70 | -2,12% | - |
| 19.09.2024 | 29,00 | 29,50 | 28,30 | 28,30 | -2,75% | - |
| 18.09.2024 | 29,00 | 29,30 | 28,70 | 29,10 | 0,00% | - |
| 17.09.2024 | 29,00 | 29,50 | 28,80 | 29,10 | 0,00% | - |
| 16.09.2024 | 28,80 | 29,50 | 28,50 | 29,10 | 0,69% | - |
| 13.09.2024 | 28,00 | 29,10 | 27,90 | 28,90 | 2,85% | - |
| 12.09.2024 | 27,80 | 28,40 | 27,80 | 28,10 | 0,72% | - |
| 11.09.2024 | 28,00 | 28,50 | 27,70 | 27,90 | -2,11% | - |
| 10.09.2024 | 28,40 | 28,80 | 28,10 | 28,50 | 0,00% | - |
| 09.09.2024 | 28,20 | 28,90 | 27,90 | 28,50 | 1,42% | - |
| 06.09.2024 | 28,20 | 28,60 | 27,70 | 28,10 | -0,71% | - |