29,200€
0,34%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,00 | 30,20 | 29,10 | 29,10 | -4,90% | - |
| 30.09.2025 | 30,50 | 30,60 | 30,50 | 30,60 | 2,00% | - |
| 26.09.2025 | 30,00 | 30,20 | 30,00 | 30,00 | -0,33% | - |
| 25.09.2025 | 30,00 | 30,40 | 29,90 | 30,10 | -0,66% | - |
| 24.09.2025 | 29,80 | 30,30 | 29,80 | 30,30 | 1,68% | 67,00 |
| 19.09.2025 | 29,90 | 30,00 | 29,80 | 29,80 | -1,32% | - |
| 18.09.2025 | 29,90 | 30,20 | 29,80 | 30,20 | 0,67% | 67,00 |
| 17.09.2025 | 30,00 | 30,20 | 30,00 | 30,00 | 0,33% | - |
| 16.09.2025 | 30,80 | 31,00 | 29,70 | 29,90 | -3,24% | 285,00 |
| 15.09.2025 | 31,30 | 31,50 | 30,90 | 30,90 | -0,64% | 29,00 |
| 12.09.2025 | 31,60 | 31,70 | 30,90 | 31,10 | -4,31% | - |
| 09.09.2025 | 32,80 | 33,00 | 32,50 | 32,50 | -1,81% | 1,00 |
| 05.09.2025 | 34,70 | 34,80 | 32,90 | 33,10 | -5,16% | - |
| 04.09.2025 | 35,50 | 36,30 | 34,10 | 34,90 | -1,69% | 54,00 |
| 03.09.2025 | 35,50 | 35,70 | 35,10 | 35,50 | 0,00% | 1,00 |
| 02.09.2025 | 35,70 | 35,70 | 35,10 | 35,50 | -0,56% | 54,00 |
| 01.09.2025 | 35,60 | 35,90 | 35,60 | 35,70 | 0,00% | 15,00 |
| 29.08.2025 | 36,10 | 36,30 | 34,90 | 35,70 | -1,65% | 19,00 |
| 28.08.2025 | 36,70 | 37,00 | 36,10 | 36,30 | -1,09% | 1,00 |
| 27.08.2025 | 37,20 | 37,30 | 36,70 | 36,70 | -1,08% | - |
| 26.08.2025 | 36,50 | 37,10 | 36,30 | 37,10 | 1,64% | - |
| 25.08.2025 | 35,80 | 36,70 | 35,80 | 36,50 | 1,67% | 71,00 |
| 22.08.2025 | 35,80 | 36,20 | 35,70 | 35,90 | 0,56% | - |
| 21.08.2025 | 35,60 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 20.08.2025 | 35,40 | 35,70 | 35,30 | 35,50 | 0,57% | - |
| 19.08.2025 | 35,40 | 35,50 | 34,90 | 35,30 | -0,56% | 39,00 |
| 18.08.2025 | 35,60 | 35,90 | 35,30 | 35,50 | -0,56% | 140,00 |
| 15.08.2025 | 36,10 | 36,10 | 35,30 | 35,70 | -0,56% | 353,00 |
| 14.08.2025 | 35,70 | 36,10 | 35,50 | 35,90 | 0,56% | - |
| 13.08.2025 | 36,10 | 36,10 | 35,10 | 35,70 | -1,11% | - |
| 12.08.2025 | 36,00 | 36,70 | 35,70 | 36,10 | -0,55% | 55,00 |
| 11.08.2025 | 36,50 | 36,80 | 36,10 | 36,30 | -0,55% | 408,00 |
| 08.08.2025 | 36,50 | 36,90 | 36,30 | 36,50 | 0,55% | 70,00 |
| 07.08.2025 | 36,40 | 36,90 | 36,30 | 36,30 | 0,00% | - |
| 06.08.2025 | 37,10 | 37,20 | 36,30 | 36,30 | -2,16% | 879,00 |
| 05.08.2025 | 37,60 | 37,90 | 36,90 | 37,10 | -1,59% | 82,00 |
| 04.08.2025 | 37,60 | 38,10 | 37,50 | 37,70 | 1,07% | 2,00 |
| 01.08.2025 | 38,50 | 38,50 | 37,30 | 37,30 | -4,11% | - |
| 31.07.2025 | 39,20 | 39,70 | 38,70 | 38,90 | -0,51% | - |
| 30.07.2025 | 38,10 | 39,40 | 35,90 | 39,10 | 2,09% | 288,00 |
| 29.07.2025 | 37,60 | 38,30 | 37,50 | 38,30 | 2,68% | 193,00 |
| 28.07.2025 | 37,80 | 37,90 | 36,90 | 37,30 | -0,53% | 378,00 |
| 25.07.2025 | 37,30 | 37,70 | 37,10 | 37,50 | 0,54% | 54,00 |
| 24.07.2025 | 36,50 | 37,50 | 36,50 | 37,30 | 1,63% | - |
| 23.07.2025 | 36,40 | 37,10 | 36,30 | 36,70 | 0,55% | - |
| 22.07.2025 | 37,30 | 37,30 | 35,90 | 36,50 | -1,62% | - |
| 21.07.2025 | 38,20 | 38,50 | 37,10 | 37,10 | -2,62% | 4,00 |
| 18.07.2025 | 38,90 | 39,00 | 38,10 | 38,10 | -2,56% | - |
| 17.07.2025 | 38,40 | 39,30 | 38,40 | 39,10 | 2,09% | 12,00 |
| 16.07.2025 | 37,90 | 38,50 | 37,50 | 38,30 | 0,00% | - |
| 15.07.2025 | 38,40 | 38,60 | 38,00 | 38,30 | 0,00% | 2,00 |
| 14.07.2025 | 37,50 | 38,70 | 37,50 | 38,30 | 2,13% | - |
| 11.07.2025 | 37,60 | 37,90 | 37,30 | 37,50 | 0,00% | - |
| 10.07.2025 | 36,50 | 37,70 | 36,50 | 37,50 | 2,18% | - |
| 09.07.2025 | 36,60 | 36,90 | 36,30 | 36,70 | 0,00% | 101,00 |
| 08.07.2025 | 38,10 | 38,40 | 36,20 | 36,70 | -3,67% | 529,00 |
| 07.07.2025 | 37,70 | 38,50 | 37,70 | 38,10 | 0,53% | - |
| 04.07.2025 | 37,70 | 37,90 | 37,70 | 37,90 | 0,00% | - |
| 03.07.2025 | 37,80 | 38,10 | 37,10 | 37,90 | 0,53% | 174,00 |
| 02.07.2025 | 36,90 | 38,00 | 36,80 | 37,70 | 2,17% | 75,00 |
| 01.07.2025 | 38,00 | 38,10 | 36,70 | 36,90 | -2,64% | 9,00 |
| 30.06.2025 | 38,10 | 38,40 | 37,60 | 37,90 | 0,00% | 656,00 |
| 27.06.2025 | 37,50 | 38,10 | 37,10 | 37,90 | 1,07% | 36,00 |
| 26.06.2025 | 36,90 | 37,50 | 36,80 | 37,50 | 1,63% | 39,00 |
| 25.06.2025 | 37,10 | 37,30 | 36,70 | 36,90 | 0,00% | - |
| 24.06.2025 | 36,80 | 37,20 | 36,70 | 36,90 | 1,10% | 39,00 |
| 23.06.2025 | 36,90 | 37,10 | 36,30 | 36,50 | -0,54% | - |
| 20.06.2025 | 37,00 | 37,40 | 36,70 | 36,70 | -0,27% | 30,00 |
| 19.06.2025 | 37,00 | 37,10 | 36,80 | 36,80 | -0,27% | - |
| 18.06.2025 | 36,50 | 37,30 | 36,20 | 36,90 | 1,65% | 280,00 |
| 17.06.2025 | 36,40 | 36,60 | 35,40 | 36,30 | 0,55% | 314,00 |
| 16.06.2025 | 35,70 | 36,50 | 35,50 | 36,10 | 1,69% | - |
| 13.06.2025 | 35,20 | 35,50 | 34,90 | 35,50 | 0,00% | 196,00 |
| 12.06.2025 | 35,30 | 35,50 | 34,60 | 35,50 | 0,57% | - |
| 11.06.2025 | 34,90 | 35,50 | 34,70 | 35,30 | 1,73% | - |
| 10.06.2025 | 36,20 | 36,30 | 34,70 | 34,70 | -4,41% | 50,00 |
| 09.06.2025 | 36,70 | 36,80 | 36,10 | 36,30 | -1,63% | 75,00 |
| 06.06.2025 | 35,90 | 36,90 | 35,80 | 36,90 | 3,36% | 289,00 |
| 05.06.2025 | 35,80 | 36,10 | 35,30 | 35,70 | 0,00% | - |
| 04.06.2025 | 35,40 | 36,10 | 35,20 | 35,70 | 1,13% | 2,00 |
| 03.06.2025 | 35,50 | 35,90 | 35,30 | 35,30 | -0,56% | - |
| 02.06.2025 | 35,10 | 35,80 | 34,70 | 35,50 | 0,57% | 4,00 |
| 30.05.2025 | 35,70 | 35,80 | 34,90 | 35,30 | -1,12% | - |
| 29.05.2025 | 36,90 | 36,90 | 35,50 | 35,70 | -1,65% | - |
| 28.05.2025 | 36,40 | 36,70 | 36,10 | 36,30 | -0,55% | - |
| 27.05.2025 | 36,20 | 36,70 | 35,70 | 36,50 | 0,83% | 20,00 |
| 26.05.2025 | 36,10 | 36,40 | 36,00 | 36,20 | 0,84% | 8,00 |
| 23.05.2025 | 36,10 | 36,30 | 35,60 | 35,90 | -1,10% | - |
| 22.05.2025 | 36,60 | 37,10 | 36,30 | 36,30 | -1,63% | 820,00 |
| 21.05.2025 | 37,00 | 37,30 | 36,50 | 36,90 | -1,07% | - |
| 20.05.2025 | 37,30 | 37,70 | 37,20 | 37,30 | -0,53% | - |
| 19.05.2025 | 36,70 | 37,90 | 36,40 | 37,50 | 1,63% | 40,00 |
| 16.05.2025 | 36,60 | 37,30 | 36,50 | 36,90 | 0,54% | 196,00 |
| 15.05.2025 | 37,50 | 37,50 | 34,90 | 36,70 | -2,65% | 485,00 |
| 14.05.2025 | 37,90 | 38,10 | 37,30 | 37,70 | -0,53% | - |
| 13.05.2025 | 38,20 | 38,90 | 37,90 | 37,90 | -1,56% | - |
| 12.05.2025 | 38,80 | 40,30 | 38,10 | 38,50 | 0,52% | 221,00 |
| 09.05.2025 | 37,80 | 38,70 | 37,70 | 38,30 | 1,06% | 585,00 |
| 08.05.2025 | 37,00 | 38,30 | 37,00 | 37,90 | 3,27% | 93,00 |
| 07.05.2025 | 36,50 | 37,10 | 36,50 | 36,70 | 0,55% | 85,00 |