37,500€
-1,06%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 38,00 | 38,10 | 37,50 | 37,70 | -0,53% | - |
| 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 |
| 06.05.2025 | 37,00 | 37,00 | 36,50 | 36,50 | -1,62% | 78,00 |
| 05.05.2025 | 36,20 | 37,40 | 35,80 | 37,10 | 1,64% | 1.607,00 |
| 02.05.2025 | 35,10 | 36,50 | 34,90 | 36,50 | 5,80% | - |
| 30.04.2025 | 33,80 | 34,70 | 32,90 | 34,50 | 1,77% | 43,00 |
| 29.04.2025 | 34,50 | 34,60 | 33,30 | 33,90 | -1,17% | - |
| 28.04.2025 | 33,60 | 34,30 | 33,60 | 34,30 | 1,78% | - |
| 25.04.2025 | 34,00 | 34,50 | 33,70 | 33,70 | 0,00% | - |
| 24.04.2025 | 34,40 | 34,60 | 32,60 | 33,70 | -2,32% | 1.089,00 |
| 23.04.2025 | 34,40 | 36,30 | 33,80 | 34,50 | 2,37% | 1.001,00 |
| 22.04.2025 | 32,30 | 33,90 | 32,30 | 33,70 | -0,59% | 75,00 |
| 17.04.2025 | 33,50 | 34,30 | 32,80 | 33,90 | 2,42% | - |
| 16.04.2025 | 33,80 | 34,10 | 32,90 | 33,10 | -2,93% | - |
| 15.04.2025 | 33,60 | 34,30 | 33,50 | 34,10 | 1,19% | - |
| 14.04.2025 | 32,60 | 33,90 | 32,20 | 33,70 | 3,06% | - |
| 11.04.2025 | 31,90 | 32,70 | 30,80 | 32,70 | 3,15% | 800,00 |
| 10.04.2025 | 32,70 | 32,80 | 31,10 | 31,70 | -3,65% | 1.055,00 |
| 09.04.2025 | 29,30 | 33,10 | 28,90 | 32,90 | 10,03% | 411,00 |
| 08.04.2025 | 32,50 | 33,40 | 29,50 | 29,90 | -7,43% | 1.042,00 |
| 07.04.2025 | 31,10 | 33,30 | 30,40 | 32,30 | 0,62% | 450,00 |
| 04.04.2025 | 33,70 | 34,00 | 31,70 | 32,10 | -5,87% | 1.160,00 |
| 03.04.2025 | 34,80 | 35,00 | 33,30 | 34,10 | -6,06% | 140,00 |
| 02.04.2025 | 35,50 | 36,70 | 35,10 | 36,30 | 1,68% | - |
| 01.04.2025 | 35,20 | 35,90 | 34,90 | 35,70 | 1,13% | - |
| 31.03.2025 | 34,80 | 35,30 | 33,70 | 35,30 | 1,15% | 125,00 |
| 28.03.2025 | 34,70 | 35,10 | 34,10 | 34,90 | 0,00% | - |
| 27.03.2025 | 36,10 | 36,10 | 34,90 | 34,90 | -2,79% | 41,00 |
| 26.03.2025 | 37,10 | 37,30 | 35,70 | 35,90 | -2,71% | - |
| 25.03.2025 | 35,90 | 36,90 | 35,70 | 36,90 | 2,22% | - |
| 24.03.2025 | 35,10 | 36,10 | 35,10 | 36,10 | 3,44% | 264,00 |
| 21.03.2025 | 34,50 | 34,90 | 34,30 | 34,90 | 0,58% | - |
| 20.03.2025 | 34,50 | 35,10 | 34,10 | 34,70 | 1,17% | 110,00 |
| 19.03.2025 | 33,30 | 34,50 | 33,10 | 34,30 | 3,63% | - |
| 18.03.2025 | 33,10 | 33,70 | 32,90 | 33,10 | 0,00% | 1,00 |
| 17.03.2025 | 32,70 | 33,50 | 32,50 | 33,10 | 0,61% | 1,00 |
| 14.03.2025 | 31,50 | 32,90 | 31,50 | 32,90 | 4,44% | - |
| 13.03.2025 | 32,30 | 32,70 | 31,30 | 31,50 | -3,08% | - |
| 12.03.2025 | 32,70 | 33,70 | 31,90 | 32,50 | 0,00% | - |
| 11.03.2025 | 32,10 | 32,70 | 31,70 | 32,50 | 0,62% | - |
| 10.03.2025 | 33,70 | 33,70 | 31,90 | 32,30 | -4,15% | - |
| 07.03.2025 | 33,80 | 33,90 | 32,50 | 33,70 | -0,59% | - |
| 06.03.2025 | 33,60 | 33,90 | 32,30 | 33,90 | 0,59% | 152,00 |
| 05.03.2025 | 34,00 | 34,10 | 33,30 | 33,70 | -0,59% | 28,00 |
| 04.03.2025 | 34,70 | 34,80 | 33,30 | 33,90 | -2,31% | 50,00 |
| 03.03.2025 | 35,10 | 35,50 | 34,50 | 34,70 | -1,14% | 180,00 |
| 28.02.2025 | 33,90 | 35,30 | 33,70 | 35,10 | 2,93% | 30,00 |
| 27.02.2025 | 34,00 | 34,50 | 33,50 | 34,10 | 1,19% | - |
| 26.02.2025 | 33,50 | 34,10 | 33,40 | 33,70 | 0,60% | 62,00 |
| 25.02.2025 | 34,10 | 34,50 | 32,70 | 33,50 | -2,33% | 104,00 |
| 24.02.2025 | 33,80 | 34,50 | 33,10 | 34,30 | 1,18% | 168,00 |
| 21.02.2025 | 35,40 | 35,90 | 33,70 | 33,90 | -3,97% | 547,00 |
| 20.02.2025 | 36,70 | 37,10 | 34,50 | 35,30 | -3,81% | - |
| 19.02.2025 | 37,10 | 37,70 | 36,10 | 36,70 | 2,23% | 1,00 |
| 18.02.2025 | 35,10 | 36,10 | 34,90 | 35,90 | 1,99% | 161,00 |
| 17.02.2025 | 35,10 | 35,20 | 34,80 | 35,20 | -0,28% | 181,00 |
| 14.02.2025 | 35,30 | 35,90 | 34,50 | 35,30 | 0,00% | 100,00 |
| 13.02.2025 | 35,40 | 35,80 | 34,70 | 35,30 | -0,56% | - |
| 12.02.2025 | 36,30 | 36,60 | 35,30 | 35,50 | -2,74% | 51,00 |
| 11.02.2025 | 37,10 | 37,10 | 36,10 | 36,50 | -2,14% | - |
| 10.02.2025 | 37,80 | 38,50 | 36,70 | 37,30 | -1,06% | 160,00 |
| 07.02.2025 | 38,70 | 39,10 | 37,50 | 37,70 | -3,08% | 368,00 |