28,100€
-0,71%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 28,40 | 28,50 | 27,70 | 28,30 | -0,70% | 174,00 |
| 06.01.2026 | 28,80 | 29,00 | 27,70 | 28,50 | 1,79% | - |
| 05.01.2026 | 27,80 | 28,00 | 27,80 | 28,00 | -1,75% | 1,00 |
| 02.01.2026 | 28,40 | 28,60 | 28,20 | 28,50 | -2,06% | 25,00 |
| 30.12.2025 | 29,10 | 29,20 | 29,00 | 29,10 | -0,68% | - |
| 29.12.2025 | 28,90 | 29,30 | 28,80 | 29,30 | 3,53% | 1.962,00 |
| 22.12.2025 | 29,00 | 29,00 | 28,30 | 28,30 | -1,39% | - |
| 19.12.2025 | 28,60 | 29,10 | 28,60 | 28,70 | 0,00% | 65,00 |
| 18.12.2025 | 28,70 | 28,80 | 28,60 | 28,70 | -0,69% | - |
| 17.12.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 12.12.2025 | 29,30 | 29,30 | 28,70 | 28,90 | -1,37% | - |
| 11.12.2025 | 30,40 | 30,60 | 29,10 | 29,30 | -4,56% | - |
| 10.12.2025 | 30,60 | 31,10 | 30,30 | 30,70 | 0,66% | - |
| 09.12.2025 | 30,20 | 30,50 | 30,20 | 30,50 | 0,00% | - |
| 08.12.2025 | 30,40 | 30,70 | 30,10 | 30,50 | 0,33% | - |
| 05.12.2025 | 30,50 | 30,50 | 30,30 | 30,40 | 0,33% | 1.050,00 |
| 04.12.2025 | 30,00 | 30,50 | 30,00 | 30,30 | 0,00% | - |
| 01.12.2025 | 30,50 | 30,50 | 29,70 | 30,30 | -1,94% | - |
| 28.11.2025 | 30,50 | 30,90 | 30,30 | 30,90 | 0,98% | - |
| 27.11.2025 | 30,50 | 30,60 | 30,40 | 30,60 | 2,00% | - |
| 26.11.2025 | 30,20 | 30,20 | 30,00 | 30,00 | 0,33% | - |
| 25.11.2025 | 29,40 | 30,10 | 29,30 | 29,90 | 2,40% | - |
| 24.11.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 21.11.2025 | 29,30 | 29,40 | 29,20 | 29,40 | 0,34% | - |
| 20.11.2025 | 29,60 | 29,60 | 29,10 | 29,30 | -1,35% | - |
| 18.11.2025 | 29,50 | 29,70 | 29,40 | 29,70 | -2,62% | - |
| 17.11.2025 | 30,60 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 13.11.2025 | 31,20 | 31,20 | 30,50 | 30,50 | -1,93% | - |
| 12.11.2025 | 30,80 | 31,30 | 30,70 | 31,10 | -0,64% | - |
| 10.11.2025 | 30,90 | 31,30 | 30,60 | 31,30 | 3,30% | 222,00 |
| 07.11.2025 | 30,40 | 30,50 | 30,00 | 30,30 | 0,00% | - |
| 06.11.2025 | 29,80 | 30,30 | 29,60 | 30,30 | 0,66% | - |
| 05.11.2025 | 30,40 | 30,40 | 30,10 | 30,10 | -0,99% | - |
| 03.11.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 2,36% | - |
| 30.10.2025 | 29,70 | 30,70 | 29,50 | 29,70 | 2,77% | - |
| 29.10.2025 | 30,10 | 30,70 | 28,30 | 28,90 | -2,69% | 353,00 |
| 28.10.2025 | 29,10 | 30,10 | 29,10 | 29,70 | 2,06% | - |
| 27.10.2025 | 29,00 | 29,30 | 29,00 | 29,10 | 0,00% | - |
| 24.10.2025 | 28,90 | 29,10 | 28,70 | 29,10 | 1,04% | 3,00 |
| 23.10.2025 | 28,80 | 29,00 | 28,80 | 28,80 | 0,35% | - |
| 22.10.2025 | 28,80 | 28,90 | 28,30 | 28,70 | 0,00% | - |
| 21.10.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 1,41% | - |
| 20.10.2025 | 28,50 | 28,90 | 28,10 | 28,30 | 0,00% | - |
| 17.10.2025 | 28,20 | 28,60 | 28,00 | 28,30 | -2,41% | 1,00 |
| 16.10.2025 | 29,00 | 29,10 | 28,80 | 29,00 | 0,00% | 11,00 |
| 13.10.2025 | 29,10 | 29,20 | 29,00 | 29,00 | 1,75% | - |
| 10.10.2025 | 28,70 | 29,00 | 28,30 | 28,50 | 2,15% | - |
| 08.10.2025 | 27,80 | 27,90 | 27,80 | 27,90 | 0,00% | - |
| 07.10.2025 | 27,70 | 28,00 | 27,60 | 27,90 | 0,00% | - |
| 06.10.2025 | 28,70 | 28,90 | 27,70 | 27,90 | -5,10% | 842,00 |
| 03.10.2025 | 29,40 | 29,40 | 29,20 | 29,40 | 0,34% | - |
| 02.10.2025 | 29,20 | 29,50 | 29,00 | 29,30 | 0,69% | 35,00 |
| 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% | - |