32,700€
3,15%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 39,50 | 40,10 | 38,10 | 38,90 | -1,02% | - |
| 05.02.2025 | 38,50 | 39,70 | 38,30 | 39,30 | 1,55% | 68,00 |
| 04.02.2025 | 38,70 | 39,30 | 38,10 | 38,70 | 0,00% | 154,00 |
| 03.02.2025 | 38,50 | 38,90 | 37,80 | 38,70 | 0,52% | 312,00 |
| 31.01.2025 | 38,30 | 39,30 | 38,10 | 38,50 | 1,58% | 280,00 |
| 30.01.2025 | 38,10 | 38,70 | 37,50 | 37,90 | -0,52% | - |
| 29.01.2025 | 37,70 | 39,60 | 36,90 | 38,10 | 2,14% | 424,00 |
| 28.01.2025 | 36,70 | 37,50 | 36,70 | 37,30 | 2,75% | 15,00 |
| 27.01.2025 | 37,50 | 37,90 | 36,10 | 36,30 | -3,20% | 177,00 |
| 24.01.2025 | 36,80 | 37,70 | 36,60 | 37,50 | 1,08% | 430,00 |
| 23.01.2025 | 35,90 | 37,30 | 35,50 | 37,10 | 3,34% | - |
| 22.01.2025 | 35,70 | 36,10 | 35,60 | 35,90 | 0,56% | - |
| 21.01.2025 | 35,80 | 36,10 | 35,50 | 35,70 | -0,56% | 75,00 |
| 20.01.2025 | 36,10 | 36,40 | 35,90 | 35,90 | -0,55% | 13,00 |
| 17.01.2025 | 35,90 | 36,50 | 35,70 | 36,10 | 0,56% | 1.284,00 |
| 16.01.2025 | 35,20 | 35,90 | 35,10 | 35,90 | 2,87% | - |
| 15.01.2025 | 34,40 | 35,50 | 34,40 | 34,90 | 1,16% | - |
| 14.01.2025 | 33,40 | 34,50 | 33,40 | 34,50 | 2,99% | 2,00 |
| 13.01.2025 | 33,80 | 34,10 | 33,30 | 33,50 | -0,59% | - |
| 10.01.2025 | 35,70 | 35,90 | 33,70 | 33,70 | -5,60% | 1.337,00 |
| 09.01.2025 | 35,80 | 35,80 | 35,70 | 35,70 | -0,56% | - |
| 08.01.2025 | 35,00 | 35,90 | 34,80 | 35,90 | 2,28% | - |
| 07.01.2025 | 34,90 | 35,70 | 33,70 | 35,10 | 0,57% | 200,00 |
| 06.01.2025 | 34,70 | 35,10 | 34,10 | 34,90 | 0,00% | 29,00 |
| 03.01.2025 | 35,20 | 35,50 | 34,30 | 34,90 | -0,57% | 89,00 |
| 02.01.2025 | 34,70 | 35,70 | 34,40 | 35,10 | 2,03% | 400,00 |
| 30.12.2024 | 35,00 | 35,10 | 34,10 | 34,40 | -1,99% | - |
| 27.12.2024 | 35,50 | 35,50 | 34,90 | 35,10 | 3,54% | 5,00 |
| 23.12.2024 | 34,00 | 34,10 | 33,20 | 33,90 | 0,00% | 270,00 |
| 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 |