32,600€
0,62%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,90 | 32,90 | 30,80 | 32,70 | 3,15% | - |
| 10.04.2025 | 32,70 | 32,80 | 31,10 | 31,70 | -3,65% | - |
| 09.04.2025 | 29,30 | 33,10 | 28,90 | 32,90 | 10,03% | - |
| 08.04.2025 | 32,60 | 33,40 | 29,50 | 29,90 | -6,85% | - |
| 07.04.2025 | 31,10 | 33,40 | 30,40 | 32,10 | 0,00% | - |
| 04.04.2025 | 33,70 | 34,00 | 31,70 | 32,10 | -5,31% | - |
| 03.04.2025 | 34,40 | 35,00 | 33,10 | 33,90 | -6,61% | - |
| 02.04.2025 | 35,50 | 36,70 | 35,10 | 36,30 | 1,68% | - |
| 01.04.2025 | 35,20 | 35,90 | 34,70 | 35,70 | 1,13% | - |
| 31.03.2025 | 34,80 | 35,40 | 33,70 | 35,30 | 3,22% | - |
| 28.03.2025 | 34,80 | 35,20 | 34,10 | 34,20 | -3,39% | - |
| 27.03.2025 | 35,90 | 36,10 | 34,80 | 35,40 | -1,94% | - |
| 26.03.2025 | 36,80 | 37,50 | 35,70 | 36,10 | -0,82% | - |
| 25.03.2025 | 35,80 | 36,90 | 35,70 | 36,40 | 2,25% | - |
| 24.03.2025 | 35,00 | 36,10 | 35,00 | 35,60 | 3,19% | - |
| 21.03.2025 | 34,60 | 35,10 | 34,30 | 34,50 | -1,43% | - |
| 20.03.2025 | 34,20 | 35,10 | 33,60 | 35,00 | 3,24% | - |
| 19.03.2025 | 33,10 | 34,50 | 33,00 | 33,90 | 2,42% | - |
| 18.03.2025 | 33,00 | 33,70 | 32,70 | 33,10 | -0,60% | - |
| 17.03.2025 | 32,70 | 33,60 | 32,40 | 33,30 | 3,10% | - |
| 14.03.2025 | 31,50 | 32,90 | 31,50 | 32,30 | 1,57% | - |
| 13.03.2025 | 32,40 | 32,90 | 31,30 | 31,80 | -2,15% | - |
| 12.03.2025 | 32,50 | 33,70 | 31,90 | 32,50 | 0,62% | - |
| 11.03.2025 | 32,00 | 32,70 | 31,70 | 32,30 | 0,31% | - |
| 10.03.2025 | 33,70 | 33,70 | 31,90 | 32,20 | -4,45% | - |
| 07.03.2025 | 33,60 | 33,90 | 32,50 | 33,70 | -0,59% | - |
| 06.03.2025 | 33,60 | 33,90 | 32,30 | 33,90 | 0,59% | - |
| 05.03.2025 | 34,00 | 34,30 | 33,30 | 33,70 | -0,59% | - |
| 04.03.2025 | 34,80 | 34,80 | 33,30 | 33,90 | -2,31% | - |
| 03.03.2025 | 35,10 | 35,60 | 34,50 | 34,70 | -1,70% | - |
| 28.02.2025 | 33,90 | 35,30 | 33,30 | 35,30 | 3,52% | 50,00 |
| 27.02.2025 | 34,00 | 34,50 | 33,50 | 34,10 | 0,59% | - |
| 26.02.2025 | 33,20 | 34,10 | 33,20 | 33,90 | 1,80% | - |
| 25.02.2025 | 34,10 | 34,50 | 32,70 | 33,30 | -2,35% | 3.400,00 |
| 24.02.2025 | 33,60 | 34,50 | 33,10 | 34,10 | 0,59% | - |
| 21.02.2025 | 35,20 | 35,90 | 33,70 | 33,90 | -3,97% | - |
| 20.02.2025 | 36,70 | 37,10 | 34,50 | 35,30 | -3,81% | - |
| 19.02.2025 | 37,10 | 37,70 | 36,10 | 36,70 | 1,66% | - |
| 18.02.2025 | 35,20 | 36,10 | 34,80 | 36,10 | 2,56% | - |
| 17.02.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,28% | - |
| 14.02.2025 | 35,20 | 35,90 | 34,40 | 35,10 | -0,57% | - |
| 13.02.2025 | 35,40 | 35,90 | 34,70 | 35,30 | -0,56% | - |
| 12.02.2025 | 36,00 | 36,80 | 35,30 | 35,50 | -2,20% | - |
| 11.02.2025 | 36,80 | 37,10 | 36,10 | 36,30 | -2,68% | - |
| 10.02.2025 | 37,60 | 38,50 | 36,50 | 37,30 | -0,53% | - |
| 07.02.2025 | 38,40 | 39,10 | 37,30 | 37,50 | -3,10% | - |
| 06.02.2025 | 39,20 | 40,10 | 38,10 | 38,70 | -1,53% | - |
| 05.02.2025 | 38,20 | 39,70 | 38,20 | 39,30 | 1,55% | - |
| 04.02.2025 | 38,70 | 39,30 | 38,10 | 38,70 | 0,00% | - |
| 03.02.2025 | 38,60 | 39,00 | 37,90 | 38,70 | 0,00% | 500,00 |
| 31.01.2025 | 38,00 | 39,30 | 38,00 | 38,70 | 1,57% | - |
| 30.01.2025 | 38,10 | 38,70 | 37,50 | 38,10 | 0,00% | - |
| 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 |