21,300€
1,91%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 20,90 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 10.05.2024 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 09.05.2024 | 20,90 | 21,10 | 20,80 | 21,10 | 1,93% | - |
| 08.05.2024 | 20,90 | 21,00 | 20,70 | 20,70 | 0,00% | 29,00 |
| 07.05.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | - |
| 06.05.2024 | 20,90 | 21,30 | 20,80 | 21,10 | 0,00% | 101,00 |
| 03.05.2024 | 20,70 | 21,10 | 20,40 | 21,10 | 2,93% | 357,00 |
| 02.05.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | 200,00 |
| 30.04.2024 | 20,10 | 20,40 | 19,95 | 20,30 | 0,00% | - |
| 29.04.2024 | 20,50 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 26.04.2024 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 25.04.2024 | 20,30 | 21,10 | 20,10 | 20,90 | 1,95% | 98,00 |
| 24.04.2024 | 19,80 | 21,30 | 19,80 | 20,50 | 3,27% | 1.850,00 |
| 23.04.2024 | 19,75 | 19,95 | 19,60 | 19,85 | 0,00% | 500,00 |
| 22.04.2024 | 19,80 | 20,05 | 19,65 | 19,85 | 0,00% | 150,00 |
| 19.04.2024 | 19,20 | 19,85 | 19,15 | 19,85 | 3,12% | - |
| 18.04.2024 | 19,25 | 19,40 | 19,05 | 19,25 | 0,00% | - |
| 17.04.2024 | 19,40 | 19,65 | 19,15 | 19,25 | -0,52% | - |
| 16.04.2024 | 19,45 | 19,55 | 19,15 | 19,35 | 0,00% | 1.105,00 |
| 15.04.2024 | 19,45 | 19,65 | 19,25 | 19,35 | -0,51% | 300,00 |
| 12.04.2024 | 18,85 | 19,85 | 18,85 | 19,45 | 3,18% | 359,00 |
| 11.04.2024 | 19,15 | 19,15 | 18,75 | 18,85 | -1,57% | 40,00 |
| 10.04.2024 | 19,05 | 19,25 | 18,85 | 19,15 | 0,52% | - |
| 09.04.2024 | 19,15 | 19,25 | 19,05 | 19,05 | -1,04% | 8,00 |
| 08.04.2024 | 19,15 | 19,35 | 18,95 | 19,25 | 0,52% | 24,00 |
| 05.04.2024 | 19,15 | 19,25 | 18,95 | 19,15 | 0,00% | - |
| 04.04.2024 | 19,65 | 19,85 | 19,05 | 19,15 | -2,54% | 80,00 |
| 03.04.2024 | 19,55 | 19,75 | 19,40 | 19,65 | 0,00% | - |
| 02.04.2024 | 19,55 | 19,65 | 19,15 | 19,65 | 3,18% | 628,00 |
| 28.03.2024 | 18,72 | 19,22 | 18,71 | 19,05 | 1,67% | - |
| 27.03.2024 | 18,79 | 18,91 | 18,62 | 18,73 | -0,03% | - |
| 26.03.2024 | 18,61 | 19,37 | 18,59 | 18,74 | 0,77% | - |
| 25.03.2024 | 18,71 | 18,83 | 18,53 | 18,60 | -0,76% | - |
| 22.03.2024 | 18,48 | 19,08 | 18,44 | 18,74 | 1,08% | 154,00 |
| 21.03.2024 | 17,60 | 18,55 | 17,56 | 18,54 | 5,64% | - |
| 20.03.2024 | 17,74 | 17,78 | 17,53 | 17,55 | -1,09% | 28,00 |
| 19.03.2024 | 17,66 | 17,81 | 17,61 | 17,74 | 0,55% | - |
| 18.03.2024 | 17,74 | 17,80 | 17,62 | 17,64 | -0,54% | - |
| 15.03.2024 | 17,45 | 17,74 | 17,40 | 17,74 | 1,63% | 29,00 |
| 14.03.2024 | 17,51 | 17,65 | 17,20 | 17,45 | -0,26% | 639,00 |
| 13.03.2024 | 17,59 | 17,68 | 17,26 | 17,50 | -0,36% | - |
| 12.03.2024 | 17,91 | 18,01 | 17,54 | 17,56 | -1,04% | 29,00 |
| 11.03.2024 | 17,46 | 17,99 | 17,33 | 17,75 | 2,06% | - |
| 08.03.2024 | 17,36 | 17,53 | 17,21 | 17,39 | 0,06% | - |
| 07.03.2024 | 17,51 | 17,75 | 17,35 | 17,38 | -0,91% | - |
| 06.03.2024 | 17,60 | 17,66 | 17,23 | 17,54 | -0,48% | 575,00 |
| 05.03.2024 | 17,35 | 17,74 | 17,22 | 17,62 | 1,25% | - |
| 04.03.2024 | 17,10 | 17,46 | 16,84 | 17,41 | 1,56% | 1.150,00 |
| 01.03.2024 | 16,73 | 17,14 | 16,50 | 17,14 | 2,60% | 1.050,00 |
| 29.02.2024 | 15,91 | 16,81 | 15,74 | 16,70 | 3,41% | 990,00 |
| 28.02.2024 | 16,16 | 16,34 | 16,07 | 16,15 | 0,12% | 428,00 |
| 27.02.2024 | 15,74 | 16,13 | 15,59 | 16,13 | 2,33% | 2,00 |
| 26.02.2024 | 15,77 | 15,97 | 15,60 | 15,77 | -0,25% | 34,00 |
| 23.02.2024 | 15,57 | 15,89 | 15,45 | 15,81 | 1,61% | 195,00 |
| 22.02.2024 | 15,43 | 15,57 | 15,36 | 15,56 | 0,91% | - |
| 21.02.2024 | 15,52 | 15,65 | 15,40 | 15,42 | -0,64% | - |
| 20.02.2024 | 15,53 | 15,65 | 15,38 | 15,52 | -0,34% | - |
| 19.02.2024 | 15,58 | 15,60 | 15,56 | 15,57 | -0,18% | - |
| 16.02.2024 | 15,64 | 15,67 | 15,46 | 15,60 | -0,10% | 716,00 |
| 15.02.2024 | 15,71 | 15,77 | 15,57 | 15,61 | -0,53% | - |
| 14.02.2024 | 15,56 | 15,81 | 15,55 | 15,69 | 0,82% | - |
| 13.02.2024 | 15,46 | 15,57 | 15,30 | 15,57 | 0,70% | - |
| 12.02.2024 | 15,41 | 15,71 | 15,39 | 15,46 | 0,11% | 400,00 |
| 09.02.2024 | 15,40 | 15,62 | 15,30 | 15,44 | 0,23% | - |
| 08.02.2024 | 15,36 | 15,61 | 15,15 | 15,41 | 1,99% | 7,00 |
| 07.02.2024 | 15,08 | 15,23 | 14,88 | 15,11 | 0,03% | 294,00 |
| 06.02.2024 | 15,05 | 15,20 | 15,00 | 15,10 | 0,23% | 294,00 |
| 05.02.2024 | 15,60 | 15,75 | 15,07 | 15,07 | -3,40% | 317,00 |
| 02.02.2024 | 15,40 | 15,73 | 15,24 | 15,60 | 1,30% | 1.400,00 |
| 01.02.2024 | 15,56 | 15,75 | 15,33 | 15,40 | -1,12% | 601,00 |
| 31.01.2024 | 15,88 | 15,94 | 15,50 | 15,57 | -1,75% | 700,00 |
| 30.01.2024 | 15,93 | 16,01 | 15,82 | 15,85 | -0,52% | 280,00 |
| 29.01.2024 | 15,87 | 16,11 | 15,77 | 15,93 | 0,38% | 470,00 |
| 26.01.2024 | 16,06 | 16,33 | 15,68 | 15,87 | -1,51% | 590,00 |
| 25.01.2024 | 17,68 | 17,69 | 15,63 | 16,11 | -8,72% | 3.132,00 |
| 24.01.2024 | 17,41 | 17,70 | 17,34 | 17,65 | 1,41% | 580,00 |
| 23.01.2024 | 17,23 | 17,60 | 17,20 | 17,41 | 0,64% | - |
| 22.01.2024 | 17,12 | 17,42 | 17,09 | 17,30 | 1,08% | - |
| 19.01.2024 | 17,23 | 17,55 | 17,09 | 17,11 | -0,88% | - |
| 18.01.2024 | 17,29 | 17,56 | 17,11 | 17,27 | -0,30% | - |
| 17.01.2024 | 17,48 | 17,64 | 17,25 | 17,32 | -1,09% | - |
| 16.01.2024 | 17,36 | 17,66 | 17,32 | 17,51 | 0,55% | - |
| 15.01.2024 | 17,41 | 17,44 | 17,37 | 17,41 | -0,09% | - |
| 12.01.2024 | 17,54 | 17,74 | 17,27 | 17,43 | -0,64% | - |
| 11.01.2024 | 17,63 | 17,74 | 17,34 | 17,54 | -0,41% | - |
| 10.01.2024 | 18,41 | 18,61 | 17,50 | 17,61 | -4,41% | 411,00 |
| 09.01.2024 | 19,13 | 19,21 | 18,41 | 18,43 | -3,85% | 483,00 |
| 08.01.2024 | 18,87 | 19,21 | 18,72 | 19,16 | 1,09% | 1.500,00 |
| 05.01.2024 | 18,88 | 19,13 | 18,84 | 18,96 | 0,42% | - |
| 04.01.2024 | 18,56 | 19,07 | 18,42 | 18,88 | 1,81% | 112,00 |
| 03.01.2024 | 18,55 | 18,65 | 18,12 | 18,54 | -0,27% | 25,00 |
| 02.01.2024 | 18,38 | 18,65 | 18,11 | 18,59 | 1,09% | 926,00 |
| 29.12.2023 | 18,43 | 18,45 | 18,35 | 18,39 | -0,14% | - |
| 28.12.2023 | 18,34 | 18,51 | 18,22 | 18,42 | 0,49% | 63,00 |
| 27.12.2023 | 18,47 | 18,56 | 18,28 | 18,33 | -1,58% | - |
| 22.12.2023 | 18,71 | 18,83 | 18,60 | 18,62 | -0,81% | 120,00 |
| 21.12.2023 | 18,59 | 18,77 | 18,42 | 18,77 | 1,12% | 1,00 |
| 20.12.2023 | 18,83 | 18,90 | 18,56 | 18,57 | -1,22% | - |
| 19.12.2023 | 18,68 | 18,84 | 18,53 | 18,80 | 0,62% | 1.121,00 |
| 18.12.2023 | 18,99 | 19,01 | 18,63 | 18,68 | -1,61% | 150,00 |