53,750€
0,47%
Echtzeit-Aktienkurs Virtu Financial
Bid:
Ask:
Aktienkurse zur Virtu Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,75 | 54,75 | 53,25 | 53,75 | 0,94% | - |
| 11.11.2026 | 51,75 | 53,75 | 51,75 | 53,25 | 2,90% | - |
| 10.11.2026 | 50,75 | 52,25 | 49,70 | 51,75 | 2,48% | - |
| 09.11.2026 | 48,60 | 50,75 | 48,20 | 50,50 | 3,27% | - |
| 06.11.2026 | 47,80 | 49,70 | 47,60 | 48,90 | 2,52% | - |
| 05.11.2026 | 47,20 | 51,25 | 47,20 | 47,70 | 1,06% | - |
| 04.11.2026 | 47,40 | 48,50 | 46,40 | 47,20 | -0,84% | 11.250,00 |
| 03.11.2026 | 47,70 | 48,80 | 47,30 | 47,60 | -1,86% | - |
| 02.11.2026 | 48,20 | 48,70 | 47,90 | 48,50 | 1,25% | - |
| 30.10.2026 | 48,50 | 48,80 | 46,90 | 47,90 | -1,24% | - |
| 29.10.2026 | 49,70 | 50,25 | 48,50 | 48,50 | -1,62% | - |
| 28.10.2026 | 49,20 | 49,80 | 48,70 | 49,30 | -0,40% | - |
| 27.10.2026 | 50,15 | 51,25 | 49,30 | 49,50 | -1,39% | - |
| 26.10.2026 | 49,80 | 51,25 | 49,80 | 50,20 | 0,60% | 908,00 |
| 23.10.2026 | 50,05 | 50,75 | 49,40 | 49,90 | -0,70% | 304,00 |
| 22.10.2026 | 50,75 | 51,25 | 49,90 | 50,25 | -0,99% | - |
| 21.10.2026 | 50,75 | 51,50 | 50,25 | 50,75 | 0,00% | - |
| 20.10.2026 | 50,25 | 51,25 | 50,15 | 50,75 | 1,00% | - |
| 19.10.2026 | 50,75 | 51,75 | 50,25 | 50,25 | -0,99% | - |
| 16.10.2026 | 51,25 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 15.10.2026 | 49,50 | 51,75 | 48,40 | 51,25 | 3,12% | - |
| 14.10.2026 | 49,80 | 51,25 | 49,50 | 49,70 | -1,09% | - |
| 13.10.2026 | 50,75 | 51,50 | 49,50 | 50,25 | -1,95% | - |
| 12.10.2026 | 51,25 | 52,25 | 50,75 | 51,25 | 0,49% | - |
| 09.10.2026 | 51,75 | 52,25 | 50,25 | 51,00 | -2,39% | - |
| 08.10.2026 | 52,25 | 53,00 | 51,75 | 52,25 | -0,95% | - |
| 07.10.2026 | 54,75 | 55,75 | 52,25 | 52,75 | -4,52% | - |
| 06.10.2026 | 56,25 | 56,75 | 54,75 | 55,25 | -1,34% | - |
| 05.10.2026 | 52,25 | 56,75 | 52,25 | 56,00 | 7,18% | - |
| 02.10.2026 | 49,60 | 53,25 | 49,30 | 52,25 | 5,56% | - |
| 01.10.2026 | 49,00 | 49,50 | 46,60 | 49,50 | 0,81% | - |
| 30.09.2026 | 47,60 | 49,10 | 47,00 | 49,10 | 3,59% | - |
| 29.09.2026 | 45,70 | 47,50 | 45,50 | 47,40 | 4,18% | - |
| 28.09.2026 | 46,80 | 46,90 | 45,50 | 45,50 | -2,99% | - |
| 25.09.2026 | 46,40 | 47,00 | 45,50 | 46,90 | 2,18% | - |
| 24.09.2026 | 46,40 | 46,70 | 45,70 | 45,90 | -1,29% | - |
| 23.09.2026 | 47,80 | 48,20 | 46,50 | 46,50 | -2,52% | - |
| 22.09.2026 | 50,75 | 51,00 | 46,90 | 47,70 | -6,01% | - |
| 21.09.2026 | 50,75 | 51,50 | 50,25 | 50,75 | 1,00% | - |
| 18.09.2026 | 49,80 | 50,75 | 49,60 | 50,25 | 1,11% | - |
| 17.09.2026 | 50,15 | 50,75 | 49,50 | 49,70 | -0,20% | - |
| 16.09.2026 | 50,15 | 50,75 | 49,20 | 49,80 | -0,90% | - |
| 15.09.2026 | 51,75 | 52,25 | 49,70 | 50,25 | -2,90% | - |
| 14.09.2026 | 52,75 | 53,25 | 51,75 | 51,75 | -1,90% | - |
| 11.09.2026 | 53,25 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 10.09.2026 | 54,25 | 54,50 | 52,75 | 53,25 | -1,84% | - |
| 09.09.2026 | 54,25 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 08.09.2026 | 55,75 | 56,00 | 53,75 | 54,25 | -2,69% | - |
| 07.09.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 0,00% | - |
| 04.09.2026 | 55,25 | 55,75 | 54,75 | 55,75 | 1,83% | - |
| 03.09.2026 | 54,25 | 56,00 | 53,75 | 54,75 | 1,39% | - |
| 02.09.2026 | 56,25 | 57,00 | 53,75 | 54,00 | -4,85% | - |
| 01.09.2026 | 56,25 | 57,25 | 55,00 | 56,75 | -0,44% | - |
| 31.08.2026 | 57,25 | 57,75 | 56,75 | 57,00 | -0,44% | - |
| 28.08.2026 | 57,75 | 59,25 | 56,75 | 57,25 | 0,88% | - |
| 27.08.2026 | 56,50 | 57,25 | 56,00 | 56,75 | 0,89% | - |
| 26.08.2026 | 55,75 | 56,75 | 55,75 | 56,25 | 1,81% | 2.850,00 |
| 25.08.2026 | 56,75 | 57,50 | 55,25 | 55,25 | -1,78% | - |
| 24.08.2026 | 58,25 | 58,50 | 55,75 | 56,25 | -3,43% | - |
| 21.08.2026 | 52,25 | 58,75 | 51,75 | 58,25 | 11,48% | 1.800,00 |
| 20.08.2026 | 51,25 | 54,25 | 48,80 | 52,25 | 0,97% | - |
| 19.08.2026 | 52,75 | 53,00 | 51,25 | 51,75 | -1,43% | - |
| 18.08.2026 | 51,25 | 54,25 | 50,25 | 52,50 | 1,45% | - |
| 17.08.2026 | 51,75 | 53,75 | 51,25 | 51,75 | 0,00% | - |
| 14.08.2026 | 49,60 | 52,25 | 49,00 | 51,75 | 4,33% | - |
| 13.08.2026 | 49,60 | 50,25 | 49,20 | 49,60 | 0,20% | - |
| 12.08.2026 | 47,80 | 49,50 | 47,70 | 49,50 | 3,99% | - |
| 11.08.2026 | 48,20 | 48,70 | 47,30 | 47,60 | -1,45% | - |
| 10.08.2026 | 48,40 | 49,10 | 47,90 | 48,30 | 0,00% | 24,00 |
| 07.08.2026 | 48,20 | 48,50 | 47,90 | 48,30 | 0,42% | - |
| 06.08.2026 | 50,75 | 51,00 | 47,90 | 48,10 | -5,22% | 26,00 |
| 05.08.2026 | 49,60 | 51,25 | 49,50 | 50,75 | 1,50% | - |
| 04.08.2026 | 51,25 | 51,75 | 49,90 | 50,00 | -0,50% | - |
| 03.08.2026 | 51,25 | 52,00 | 49,00 | 50,25 | -0,99% | - |
| 31.07.2026 | 51,75 | 52,00 | 50,25 | 50,75 | -0,49% | - |
| 30.07.2026 | 50,75 | 51,00 | 47,00 | 51,00 | 0,49% | 6,00 |
| 29.07.2026 | 51,25 | 52,00 | 50,75 | 50,75 | -0,98% | 22.440,00 |
| 28.07.2026 | 51,75 | 52,50 | 50,75 | 51,25 | -0,97% | - |
| 27.07.2026 | 52,75 | 53,25 | 51,75 | 51,75 | -1,90% | - |
| 24.07.2026 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 23.07.2026 | 52,00 | 53,00 | 51,25 | 52,25 | 0,00% | - |
| 22.07.2026 | 50,25 | 52,25 | 50,25 | 52,25 | 3,98% | - |
| 21.07.2026 | 49,70 | 51,00 | 49,60 | 50,25 | 1,31% | - |
| 20.07.2026 | 48,20 | 50,25 | 48,10 | 49,60 | 0,61% | - |
| 17.07.2026 | 50,75 | 51,25 | 48,50 | 49,30 | -2,86% | - |
| 16.07.2026 | 52,75 | 53,25 | 49,90 | 50,75 | -3,79% | - |
| 15.07.2026 | 52,25 | 53,25 | 52,25 | 52,75 | 0,48% | - |
| 14.07.2026 | 56,75 | 57,00 | 51,25 | 52,50 | -7,49% | - |
| 13.07.2026 | 57,50 | 58,25 | 56,25 | 56,75 | -2,16% | - |
| 10.07.2026 | 58,25 | 59,50 | 57,25 | 58,00 | -0,43% | - |
| 09.07.2026 | 56,25 | 58,75 | 56,25 | 58,25 | 4,48% | - |
| 08.07.2026 | 55,25 | 56,75 | 54,75 | 55,75 | 0,45% | - |
| 07.07.2026 | 55,25 | 55,75 | 53,75 | 55,50 | 0,91% | - |
| 06.07.2026 | 54,25 | 55,75 | 53,75 | 55,00 | 1,85% | - |
| 03.07.2026 | 54,25 | 54,25 | 53,75 | 54,00 | 0,93% | - |
| 02.07.2026 | 54,25 | 54,75 | 53,50 | 53,50 | -2,28% | - |
| 01.07.2026 | 52,25 | 55,25 | 52,00 | 54,75 | 2,82% | - |
| 30.06.2026 | 51,25 | 54,25 | 50,75 | 53,25 | 4,41% | - |
| 29.06.2026 | 53,50 | 53,75 | 49,70 | 51,00 | -4,23% | - |
| 26.06.2026 | 53,50 | 54,25 | 51,75 | 53,25 | -0,93% | - |