33,900€
1,19%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,30 | 34,30 | 33,00 | 33,90 | 1,19% | 192,00 |
| 19.12.2024 | 33,50 | 34,10 | 33,40 | 33,50 | -0,59% | 303,00 |
| 18.12.2024 | 34,60 | 34,70 | 33,70 | 33,70 | -2,32% | 55,00 |
| 17.12.2024 | 34,70 | 36,10 | 34,40 | 34,50 | -1,15% | 30,00 |
| 16.12.2024 | 34,70 | 35,20 | 34,50 | 34,90 | 0,58% | 54,00 |
| 13.12.2024 | 35,20 | 35,50 | 34,70 | 34,70 | -1,14% | - |
| 12.12.2024 | 34,90 | 35,70 | 34,80 | 35,10 | 0,00% | 415,00 |
| 11.12.2024 | 33,70 | 35,70 | 32,70 | 35,10 | 4,15% | 945,00 |
| 10.12.2024 | 33,90 | 34,30 | 33,60 | 33,70 | -0,59% | - |
| 09.12.2024 | 34,40 | 34,50 | 33,70 | 33,90 | -1,74% | - |
| 06.12.2024 | 35,00 | 35,20 | 34,10 | 34,50 | -1,15% | - |
| 05.12.2024 | 35,80 | 36,00 | 34,90 | 34,90 | -2,79% | 27,00 |
| 04.12.2024 | 36,10 | 36,30 | 35,50 | 35,90 | -0,55% | - |
| 03.12.2024 | 36,00 | 36,30 | 35,70 | 36,10 | 0,56% | - |
| 02.12.2024 | 35,30 | 36,30 | 35,30 | 35,90 | 1,70% | 242,00 |
| 29.11.2024 | 35,20 | 35,80 | 35,10 | 35,30 | -0,28% | - |
| 28.11.2024 | 35,40 | 35,50 | 35,40 | 35,40 | 0,28% | - |
| 27.11.2024 | 35,00 | 36,50 | 34,40 | 35,30 | 1,15% | 396,00 |
| 26.11.2024 | 35,10 | 35,20 | 34,50 | 34,90 | 0,00% | 25,00 |
| 25.11.2024 | 35,20 | 35,40 | 34,70 | 34,90 | -1,69% | 18,00 |
| 22.11.2024 | 36,10 | 36,50 | 35,30 | 35,50 | -1,11% | 566,00 |
| 21.11.2024 | 35,10 | 36,10 | 35,00 | 35,90 | 2,28% | - |
| 20.11.2024 | 35,20 | 35,30 | 34,60 | 35,10 | 1,15% | - |
| 19.11.2024 | 34,00 | 35,20 | 33,80 | 34,70 | 2,36% | 197,00 |
| 18.11.2024 | 33,20 | 34,10 | 32,90 | 33,90 | 2,42% | 190,00 |
| 15.11.2024 | 33,20 | 33,70 | 32,70 | 33,10 | -1,19% | 30,00 |
| 14.11.2024 | 33,10 | 33,70 | 32,90 | 33,50 | 1,21% | - |
| 13.11.2024 | 33,00 | 34,00 | 32,80 | 33,10 | 0,61% | 60,00 |
| 12.11.2024 | 33,70 | 33,80 | 32,70 | 32,90 | -2,95% | 100,00 |
| 11.11.2024 | 32,00 | 33,90 | 31,90 | 33,90 | 6,94% | 506,00 |
| 08.11.2024 | 31,00 | 31,90 | 30,80 | 31,70 | 2,59% | - |
| 07.11.2024 | 31,20 | 31,20 | 30,60 | 30,90 | -0,64% | 238,00 |
| 06.11.2024 | 30,20 | 31,10 | 29,10 | 31,10 | 6,87% | 40,00 |
| 05.11.2024 | 28,90 | 29,50 | 28,80 | 29,10 | 1,39% | - |
| 04.11.2024 | 29,00 | 29,50 | 28,70 | 28,70 | -1,37% | 69,00 |
| 01.11.2024 | 28,50 | 29,10 | 28,50 | 29,10 | 2,11% | - |
| 31.10.2024 | 28,70 | 28,70 | 28,10 | 28,50 | -0,70% | 10,00 |
| 30.10.2024 | 28,70 | 29,10 | 28,50 | 28,70 | 0,00% | - |
| 29.10.2024 | 28,70 | 28,70 | 28,30 | 28,70 | 0,00% | 70,00 |
| 28.10.2024 | 28,80 | 29,10 | 28,30 | 28,70 | -0,69% | - |
| 25.10.2024 | 28,50 | 29,10 | 28,50 | 28,90 | 1,40% | 348,00 |
| 24.10.2024 | 30,00 | 30,40 | 27,70 | 28,50 | -4,68% | 40,00 |
| 23.10.2024 | 30,20 | 30,50 | 29,70 | 29,90 | -1,32% | 300,00 |
| 22.10.2024 | 30,20 | 30,50 | 30,10 | 30,30 | 0,00% | 30,00 |
| 21.10.2024 | 30,40 | 30,50 | 30,10 | 30,30 | -0,66% | 4,00 |
| 18.10.2024 | 30,20 | 30,90 | 30,00 | 30,50 | 0,66% | 204,00 |
| 17.10.2024 | 30,70 | 31,10 | 30,30 | 30,30 | -1,30% | 100,00 |
| 16.10.2024 | 30,40 | 30,90 | 30,40 | 30,70 | 0,66% | 466,00 |
| 15.10.2024 | 30,00 | 30,70 | 30,00 | 30,50 | 1,33% | 142,00 |
| 14.10.2024 | 29,80 | 30,50 | 29,80 | 30,10 | 1,35% | 148,00 |
| 11.10.2024 | 29,40 | 29,90 | 29,40 | 29,70 | 0,68% | - |
| 10.10.2024 | 29,00 | 29,50 | 28,90 | 29,50 | 1,37% | - |
| 09.10.2024 | 29,20 | 29,60 | 28,70 | 29,10 | -0,34% | - |
| 08.10.2024 | 28,80 | 29,80 | 28,80 | 29,20 | 1,04% | 1.270,00 |
| 07.10.2024 | 29,00 | 29,20 | 28,70 | 28,90 | 0,70% | 260,00 |
| 04.10.2024 | 28,60 | 29,30 | 28,60 | 28,70 | 0,70% | - |
| 03.10.2024 | 28,20 | 28,50 | 27,70 | 28,50 | 0,71% | - |
| 02.10.2024 | 27,60 | 28,30 | 27,50 | 28,30 | 2,17% | - |
| 01.10.2024 | 27,30 | 28,10 | 27,30 | 27,70 | 0,73% | - |
| 30.09.2024 | 27,70 | 28,10 | 27,10 | 27,50 | -0,72% | - |
| 27.09.2024 | 27,80 | 28,20 | 27,50 | 27,70 | 0,00% | - |
| 26.09.2024 | 27,60 | 27,80 | 27,50 | 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 | -0,71% | 35,00 |
| 23.09.2024 | 27,80 | 28,30 | 27,60 | 28,30 | 2,17% | 585,00 |
| 20.09.2024 | 28,40 | 28,70 | 27,30 | 27,70 | -2,81% | - |
| 19.09.2024 | 29,20 | 29,50 | 28,30 | 28,50 | -2,06% | - |
| 18.09.2024 | 29,20 | 29,30 | 28,70 | 29,10 | -0,68% | 955,00 |
| 17.09.2024 | 29,20 | 29,50 | 28,80 | 29,30 | 0,00% | 121,00 |
| 16.09.2024 | 28,80 | 29,50 | 28,70 | 29,30 | 1,38% | 334,00 |
| 13.09.2024 | 28,20 | 29,10 | 27,90 | 28,90 | 2,85% | 820,00 |
| 12.09.2024 | 28,00 | 28,50 | 27,90 | 28,10 | 0,72% | - |
| 11.09.2024 | 28,20 | 28,50 | 27,70 | 27,90 | -1,41% | 150,00 |
| 10.09.2024 | 28,40 | 28,80 | 28,10 | 28,30 | -0,70% | 360,00 |
| 09.09.2024 | 28,20 | 28,90 | 27,80 | 28,50 | 1,42% | 264,00 |
| 06.09.2024 | 28,30 | 28,40 | 27,70 | 28,10 | -0,71% | 1.500,00 |
| 05.09.2024 | 28,20 | 28,70 | 27,80 | 28,30 | 0,71% | 40,00 |
| 04.09.2024 | 28,00 | 28,50 | 28,00 | 28,10 | 0,72% | 900,00 |
| 03.09.2024 | 27,70 | 28,30 | 27,50 | 27,90 | 0,36% | 200,00 |
| 02.09.2024 | 27,80 | 27,80 | 27,60 | 27,80 | 0,36% | - |
| 30.08.2024 | 27,70 | 27,80 | 27,30 | 27,70 | 0,00% | - |
| 29.08.2024 | 27,20 | 27,90 | 27,20 | 27,70 | 2,21% | 196,00 |
| 28.08.2024 | 27,70 | 27,90 | 27,10 | 27,10 | -2,17% | - |
| 27.08.2024 | 27,40 | 27,70 | 27,30 | 27,70 | 1,47% | 10,00 |
| 26.08.2024 | 26,90 | 27,70 | 26,70 | 27,30 | 1,49% | - |
| 23.08.2024 | 27,00 | 27,10 | 26,50 | 26,90 | -0,74% | - |
| 22.08.2024 | 26,70 | 27,10 | 25,60 | 27,10 | 2,26% | 625,00 |
| 21.08.2024 | 26,80 | 26,80 | 26,30 | 26,50 | -0,75% | 184,00 |
| 20.08.2024 | 26,80 | 27,30 | 26,50 | 26,70 | 0,00% | 39,00 |
| 19.08.2024 | 26,80 | 27,40 | 26,70 | 26,70 | -0,74% | 330,00 |
| 16.08.2024 | 26,60 | 27,10 | 26,30 | 26,90 | 2,28% | 572,00 |
| 15.08.2024 | 27,60 | 27,90 | 26,20 | 26,30 | -4,36% | 1.536,00 |
| 14.08.2024 | 26,70 | 27,70 | 26,60 | 27,50 | 3,77% | 265,00 |
| 13.08.2024 | 26,40 | 26,70 | 26,10 | 26,50 | 0,00% | - |
| 12.08.2024 | 26,70 | 26,90 | 26,10 | 26,50 | -0,75% | 414,00 |
| 09.08.2024 | 25,70 | 26,70 | 25,60 | 26,70 | 3,89% | 50,00 |
| 08.08.2024 | 25,30 | 25,90 | 24,80 | 25,70 | 0,78% | 40,00 |
| 07.08.2024 | 25,50 | 25,70 | 25,10 | 25,50 | 0,79% | 300,00 |
| 06.08.2024 | 25,70 | 25,80 | 25,10 | 25,30 | -0,78% | 862,00 |
| 05.08.2024 | 25,10 | 25,70 | 24,50 | 25,50 | 1,59% | 2.508,00 |