35,200€
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 35,20 | 35,40 | 35,20 | 35,20 | -1,68% | - |
| 04.03.2026 | 35,80 | 35,80 | 35,70 | 35,80 | -1,38% | - |
| 03.03.2026 | 36,30 | 36,30 | 36,10 | 36,30 | 4,01% | - |
| 02.03.2026 | 34,90 | 34,90 | 34,80 | 34,90 | -0,57% | - |
| 27.02.2026 | 35,00 | 35,10 | 35,00 | 35,10 | 1,45% | - |
| 26.02.2026 | 34,40 | 34,60 | 34,40 | 34,60 | -0,29% | - |
| 25.02.2026 | 34,70 | 34,90 | 34,50 | 34,70 | 2,36% | - |
| 24.02.2026 | 33,90 | 34,00 | 33,90 | 33,90 | 0,59% | - |
| 23.02.2026 | 33,50 | 33,70 | 33,50 | 33,70 | 0,60% | - |
| 20.02.2026 | 33,60 | 33,70 | 33,40 | 33,50 | 1,21% | - |
| 18.02.2026 | 33,00 | 33,20 | 33,00 | 33,10 | 4,75% | - |
| 13.02.2026 | 31,70 | 31,80 | 31,60 | 31,60 | 0,96% | - |
| 12.02.2026 | 32,00 | 32,20 | 31,30 | 31,30 | -1,88% | 30,00 |
| 11.02.2026 | 33,10 | 33,30 | 31,70 | 31,90 | -3,33% | - |
| 10.02.2026 | 33,00 | 33,10 | 33,00 | 33,00 | 0,30% | - |
| 09.02.2026 | 32,60 | 33,10 | 31,90 | 32,90 | 2,17% | 101,00 |
| 06.02.2026 | 32,40 | 32,60 | 32,20 | 32,20 | 0,00% | 200,00 |
| 05.02.2026 | 32,00 | 32,20 | 32,00 | 32,20 | -0,92% | - |
| 04.02.2026 | 32,50 | 32,60 | 32,40 | 32,50 | -3,27% | 8,00 |
| 03.02.2026 | 33,50 | 33,70 | 33,50 | 33,60 | 0,30% | - |
| 02.02.2026 | 34,80 | 35,10 | 33,30 | 33,50 | -1,47% | - |
| 30.01.2026 | 33,90 | 34,00 | 33,80 | 34,00 | 8,63% | - |
| 28.01.2026 | 31,30 | 31,60 | 30,90 | 31,30 | -0,63% | - |
| 27.01.2026 | 31,60 | 31,70 | 31,50 | 31,50 | 0,64% | - |
| 26.01.2026 | 31,20 | 31,40 | 31,20 | 31,30 | -0,32% | - |
| 23.01.2026 | 31,60 | 31,70 | 31,40 | 31,40 | -0,63% | - |
| 22.01.2026 | 31,60 | 31,80 | 31,60 | 31,60 | 0,96% | - |
| 21.01.2026 | 31,30 | 31,40 | 31,10 | 31,30 | -0,95% | - |
| 19.01.2026 | 31,40 | 31,60 | 31,40 | 31,60 | -1,25% | 50,00 |
| 16.01.2026 | 31,00 | 32,00 | 30,80 | 32,00 | 10,34% | 118,00 |
| 13.01.2026 | 29,00 | 29,20 | 29,00 | 29,00 | 3,94% | - |
| 09.01.2026 | 27,90 | 28,00 | 27,90 | 27,90 | -0,71% | - |
| 08.01.2026 | 28,00 | 28,30 | 28,00 | 28,10 | -0,71% | - |
| 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 |