54,500€
4,81%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 52,75 | 55,00 | 52,75 | 55,00 | 4,27% | - |
| 17.06.2026 | 50,75 | 52,75 | 50,25 | 52,75 | 4,46% | - |
| 16.06.2026 | 49,70 | 50,75 | 49,70 | 50,50 | 1,61% | - |
| 15.06.2026 | 50,15 | 50,25 | 49,00 | 49,70 | -0,20% | - |
| 12.06.2026 | 48,00 | 49,90 | 47,90 | 49,80 | 4,18% | - |
| 11.06.2026 | 48,30 | 48,90 | 47,70 | 47,80 | -0,62% | - |
| 10.06.2026 | 47,20 | 48,30 | 46,40 | 48,10 | 1,26% | - |
| 09.06.2026 | 46,00 | 47,50 | 45,90 | 47,50 | 3,26% | - |
| 08.06.2026 | 45,10 | 46,50 | 45,10 | 46,00 | 1,55% | - |
| 05.06.2026 | 44,30 | 45,30 | 44,00 | 45,30 | 1,34% | - |
| 04.06.2026 | 43,70 | 44,70 | 43,50 | 44,70 | 2,76% | - |
| 03.06.2026 | 42,50 | 43,50 | 42,10 | 43,50 | 2,35% | - |
| 02.06.2026 | 44,10 | 44,60 | 42,10 | 42,50 | -4,06% | - |
| 01.06.2026 | 42,90 | 44,70 | 42,60 | 44,30 | 3,26% | - |
| 29.05.2026 | 41,90 | 43,70 | 41,90 | 42,90 | 1,90% | - |
| 28.05.2026 | 43,00 | 43,10 | 42,00 | 42,10 | -1,17% | - |
| 27.05.2026 | 44,70 | 44,70 | 42,50 | 42,60 | -4,70% | - |
| 26.05.2026 | 45,40 | 45,80 | 44,30 | 44,70 | -1,76% | - |
| 25.05.2026 | 45,40 | 45,50 | 45,40 | 45,50 | 0,44% | - |
| 22.05.2026 | 45,50 | 45,90 | 45,10 | 45,30 | 0,00% | - |
| 21.05.2026 | 46,20 | 46,80 | 45,00 | 45,30 | -2,16% | - |
| 20.05.2026 | 46,70 | 47,00 | 45,90 | 46,30 | -1,70% | - |
| 19.05.2026 | 47,20 | 48,00 | 46,90 | 47,10 | -0,42% | - |
| 18.05.2026 | 46,60 | 48,50 | 46,40 | 47,30 | 1,28% | - |
| 15.05.2026 | 47,10 | 47,50 | 46,70 | 46,70 | -0,85% | - |
| 14.05.2026 | 45,90 | 47,10 | 45,70 | 47,10 | 3,52% | 2.070,00 |
| 13.05.2026 | 44,20 | 45,70 | 43,70 | 45,50 | 3,17% | - |
| 12.05.2026 | 43,80 | 44,30 | 43,20 | 44,10 | 0,92% | - |
| 11.05.2026 | 43,50 | 44,30 | 43,10 | 43,70 | 0,46% | - |
| 08.05.2026 | 42,30 | 43,50 | 41,90 | 43,50 | 2,84% | - |
| 07.05.2026 | 42,80 | 42,90 | 41,30 | 42,30 | -1,17% | - |
| 06.05.2026 | 43,30 | 43,50 | 42,10 | 42,80 | -1,15% | - |
| 05.05.2026 | 42,50 | 43,50 | 41,70 | 43,30 | 2,36% | - |
| 04.05.2026 | 41,10 | 42,50 | 40,90 | 42,30 | 0,00% | - |
| 30.04.2026 | 43,30 | 43,90 | 42,20 | 42,30 | -2,31% | - |
| 29.04.2026 | 41,90 | 44,60 | 41,70 | 43,30 | 3,84% | 6.290,00 |
| 28.04.2026 | 40,70 | 41,70 | 40,70 | 41,70 | 3,99% | - |
| 27.04.2026 | 41,30 | 41,70 | 40,10 | 40,10 | -3,14% | - |
| 24.04.2026 | 41,30 | 41,50 | 40,80 | 41,40 | 0,49% | - |
| 23.04.2026 | 41,00 | 41,30 | 40,50 | 41,20 | 0,73% | - |
| 22.04.2026 | 40,90 | 41,10 | 40,30 | 40,90 | 0,49% | - |
| 21.04.2026 | 43,00 | 43,30 | 40,50 | 40,70 | -5,13% | - |
| 20.04.2026 | 42,80 | 43,30 | 42,70 | 42,90 | -0,46% | - |
| 17.04.2026 | 43,00 | 43,10 | 42,30 | 43,10 | 0,47% | - |
| 16.04.2026 | 42,90 | 43,30 | 41,90 | 42,90 | -0,46% | - |
| 15.04.2026 | 43,50 | 43,90 | 43,10 | 43,10 | -0,92% | - |
| 14.04.2026 | 43,20 | 44,30 | 42,80 | 43,50 | 0,46% | - |
| 13.04.2026 | 41,30 | 43,30 | 41,10 | 43,30 | 4,84% | - |
| 10.04.2026 | 42,50 | 42,60 | 41,10 | 41,30 | -2,82% | - |
| 09.04.2026 | 41,90 | 42,50 | 41,50 | 42,50 | 1,43% | - |
| 08.04.2026 | 41,80 | 42,10 | 39,70 | 41,90 | 1,95% | - |
| 07.04.2026 | 41,10 | 41,70 | 40,70 | 41,10 | 2,49% | - |
| 02.04.2026 | 38,10 | 40,10 | 37,90 | 40,10 | 4,70% | - |
| 01.04.2026 | 38,10 | 38,50 | 37,90 | 38,30 | 0,52% | - |
| 31.03.2026 | 37,70 | 38,30 | 37,40 | 38,10 | 2,42% | - |
| 30.03.2026 | 37,10 | 37,90 | 37,00 | 37,20 | 0,54% | - |
| 27.03.2026 | 37,80 | 37,80 | 36,90 | 37,00 | -2,12% | - |
| 26.03.2026 | 37,70 | 38,10 | 37,40 | 37,80 | 0,00% | - |
| 25.03.2026 | 37,50 | 38,10 | 37,30 | 37,80 | 0,80% | - |
| 24.03.2026 | 36,90 | 37,70 | 36,50 | 37,50 | 1,63% | - |
| 23.03.2026 | 35,50 | 36,90 | 35,30 | 36,90 | 2,22% | 26.500,00 |
| 20.03.2026 | 34,10 | 36,10 | 33,90 | 36,10 | 5,87% | - |
| 19.03.2026 | 34,70 | 34,90 | 33,90 | 34,10 | -1,73% | - |
| 18.03.2026 | 34,70 | 35,30 | 34,30 | 34,70 | 0,58% | - |
| 17.03.2026 | 33,50 | 35,10 | 33,50 | 34,50 | 2,37% | - |
| 16.03.2026 | 34,50 | 34,70 | 33,70 | 33,70 | -1,75% | - |
| 13.03.2026 | 34,50 | 34,90 | 34,30 | 34,30 | -0,58% | - |
| 12.03.2026 | 34,70 | 34,90 | 34,30 | 34,50 | -1,15% | - |
| 11.03.2026 | 35,30 | 35,80 | 34,70 | 34,90 | -1,13% | - |
| 10.03.2026 | 36,10 | 36,30 | 35,20 | 35,30 | -1,94% | - |
| 09.03.2026 | 34,90 | 36,30 | 34,70 | 36,00 | 2,56% | - |
| 06.03.2026 | 35,30 | 35,70 | 34,90 | 35,10 | -0,57% | - |
| 05.03.2026 | 35,30 | 35,70 | 34,90 | 35,30 | 0,00% | 400,00 |
| 04.03.2026 | 35,70 | 36,10 | 35,10 | 35,30 | -1,67% | - |
| 03.03.2026 | 36,30 | 36,60 | 35,50 | 35,90 | -1,64% | - |
| 02.03.2026 | 34,90 | 36,70 | 34,80 | 36,50 | 3,99% | - |
| 27.02.2026 | 35,00 | 35,70 | 34,70 | 35,10 | -0,57% | - |
| 26.02.2026 | 34,40 | 35,30 | 34,40 | 35,30 | 2,32% | - |
| 25.02.2026 | 34,60 | 34,90 | 34,20 | 34,50 | -0,58% | - |
| 24.02.2026 | 34,00 | 34,70 | 33,70 | 34,70 | 2,36% | - |
| 23.02.2026 | 33,50 | 33,90 | 33,30 | 33,90 | 0,59% | - |
| 20.02.2026 | 33,60 | 34,30 | 33,20 | 33,70 | 0,60% | - |
| 19.02.2026 | 33,40 | 33,50 | 32,70 | 33,50 | 0,60% | - |
| 18.02.2026 | 33,00 | 33,70 | 32,80 | 33,30 | 1,22% | - |
| 17.02.2026 | 32,30 | 33,10 | 32,30 | 32,90 | 1,54% | - |
| 16.02.2026 | 32,40 | 32,50 | 32,40 | 32,40 | 0,00% | - |
| 13.02.2026 | 31,60 | 32,50 | 31,50 | 32,40 | 2,53% | - |
| 12.02.2026 | 32,00 | 32,30 | 31,30 | 31,60 | -1,25% | - |
| 11.02.2026 | 33,10 | 33,30 | 31,70 | 32,00 | -3,32% | - |
| 10.02.2026 | 33,00 | 33,30 | 32,70 | 33,10 | 0,61% | - |
| 09.02.2026 | 32,60 | 33,10 | 31,90 | 32,90 | 0,92% | 4.500,00 |
| 06.02.2026 | 32,40 | 32,90 | 32,10 | 32,60 | 0,31% | - |
| 05.02.2026 | 32,00 | 32,70 | 31,70 | 32,50 | 1,56% | - |
| 04.02.2026 | 32,40 | 32,60 | 31,50 | 32,00 | -0,62% | - |
| 03.02.2026 | 33,50 | 33,70 | 31,90 | 32,20 | -4,45% | - |
| 02.02.2026 | 34,70 | 35,10 | 33,50 | 33,70 | -3,99% | - |
| 30.01.2026 | 33,90 | 35,30 | 33,60 | 35,10 | 3,54% | - |
| 29.01.2026 | 31,20 | 34,10 | 31,20 | 33,90 | 8,31% | - |
| 28.01.2026 | 31,40 | 31,70 | 30,90 | 31,30 | 0,00% | - |
| 27.01.2026 | 31,60 | 31,70 | 30,90 | 31,30 | -0,63% | - |