43,500€
2,59%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,30 | 42,30 | 42,20 | 42,30 | -1,86% | - |
| 05.05.2026 | 42,40 | 43,30 | 41,70 | 43,10 | 1,89% | - |
| 04.05.2026 | 41,10 | 42,30 | 40,90 | 42,30 | -1,86% | 1,00 |
| 30.04.2026 | 43,20 | 43,90 | 42,70 | 43,10 | 1,89% | 11,00 |
| 29.04.2026 | 41,90 | 44,50 | 41,70 | 42,30 | 3,42% | 100,00 |
| 28.04.2026 | 40,70 | 41,10 | 40,70 | 40,90 | -0,73% | - |
| 27.04.2026 | 41,30 | 41,30 | 41,10 | 41,20 | -0,24% | - |
| 24.04.2026 | 41,20 | 41,30 | 40,90 | 41,30 | 0,49% | - |
| 23.04.2026 | 41,00 | 41,30 | 40,70 | 41,10 | 1,23% | - |
| 22.04.2026 | 40,90 | 41,10 | 40,30 | 40,60 | -5,80% | 1.211,00 |
| 21.04.2026 | 43,00 | 43,30 | 42,90 | 43,10 | 0,00% | - |
| 20.04.2026 | 42,70 | 43,10 | 42,70 | 43,10 | 0,47% | - |
| 17.04.2026 | 43,10 | 43,20 | 42,30 | 42,90 | 0,00% | 58,00 |
| 16.04.2026 | 42,90 | 43,30 | 42,90 | 42,90 | 0,00% | - |
| 15.04.2026 | 43,60 | 43,90 | 42,90 | 42,90 | -0,92% | - |
| 14.04.2026 | 43,30 | 43,30 | 43,20 | 43,30 | 4,34% | - |
| 13.04.2026 | 41,30 | 41,70 | 41,10 | 41,50 | 0,48% | - |
| 10.04.2026 | 42,50 | 42,60 | 41,10 | 41,30 | -1,90% | - |
| 09.04.2026 | 41,90 | 42,50 | 41,50 | 42,10 | 0,00% | - |
| 08.04.2026 | 41,80 | 42,10 | 39,90 | 42,10 | 2,68% | - |
| 07.04.2026 | 41,40 | 41,40 | 41,00 | 41,00 | 7,89% | 1,00 |
| 02.04.2026 | 38,00 | 38,20 | 37,90 | 38,00 | -0,78% | - |
| 01.04.2026 | 38,10 | 38,50 | 37,90 | 38,30 | 1,59% | 75,00 |
| 31.03.2026 | 37,60 | 37,70 | 37,60 | 37,70 | 1,07% | - |
| 30.03.2026 | 37,10 | 37,30 | 37,00 | 37,30 | -0,27% | - |
| 27.03.2026 | 37,70 | 37,80 | 37,40 | 37,40 | -0,80% | - |
| 26.03.2026 | 37,50 | 38,10 | 37,30 | 37,70 | 0,00% | 6,00 |
| 25.03.2026 | 37,50 | 37,70 | 37,50 | 37,70 | 0,53% | - |
| 24.03.2026 | 36,90 | 37,70 | 36,60 | 37,50 | 1,63% | - |
| 23.03.2026 | 35,30 | 36,90 | 35,30 | 36,90 | 7,89% | - |
| 20.03.2026 | 33,90 | 34,40 | 33,90 | 34,20 | -0,29% | - |
| 19.03.2026 | 34,90 | 34,90 | 33,90 | 34,30 | -1,72% | - |
| 18.03.2026 | 34,50 | 35,30 | 34,20 | 34,90 | 1,16% | - |
| 17.03.2026 | 33,70 | 35,10 | 33,50 | 34,50 | 2,37% | - |
| 16.03.2026 | 34,30 | 34,70 | 33,70 | 33,70 | -2,32% | 1,00 |
| 13.03.2026 | 34,30 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 12.03.2026 | 34,90 | 34,90 | 34,30 | 34,50 | -1,15% | 143,00 |
| 11.03.2026 | 35,10 | 35,60 | 34,70 | 34,90 | -3,32% | - |
| 10.03.2026 | 36,30 | 36,30 | 36,10 | 36,10 | 0,00% | - |
| 09.03.2026 | 35,20 | 36,30 | 34,60 | 36,10 | 2,27% | 157,00 |
| 06.03.2026 | 35,20 | 35,70 | 34,90 | 35,30 | 0,28% | - |
| 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 | 0,00% | - |
| 19.02.2026 | 33,40 | 33,50 | 32,70 | 33,50 | 1,21% | - |
| 18.02.2026 | 33,00 | 33,20 | 33,00 | 33,10 | 0,61% | - |
| 17.02.2026 | 32,50 | 33,10 | 32,50 | 32,90 | 1,54% | 342,00 |
| 16.02.2026 | 32,40 | 32,60 | 32,40 | 32,40 | 2,53% | 1,00 |
| 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 | 0,29% | - |
| 29.01.2026 | 31,30 | 34,10 | 31,30 | 33,90 | 8,31% | 498,00 |
| 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 | 0,00% | - |
| 20.01.2026 | 31,20 | 31,70 | 30,90 | 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 | 3,56% | 118,00 |
| 15.01.2026 | 30,10 | 30,90 | 29,90 | 30,90 | 2,66% | - |
| 14.01.2026 | 29,70 | 30,30 | 29,70 | 30,10 | 3,79% | 254,00 |
| 13.01.2026 | 29,00 | 29,20 | 29,00 | 29,00 | -0,34% | - |
| 12.01.2026 | 28,20 | 29,10 | 28,20 | 29,10 | 4,30% | - |
| 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 |
| 23.12.2025 | 28,20 | 28,50 | 28,10 | 28,30 | 0,00% | 41,00 |
| 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% | - |
| 16.12.2025 | 28,30 | 29,10 | 28,20 | 28,90 | 1,40% | - |
| 15.12.2025 | 28,80 | 28,80 | 28,10 | 28,50 | -1,38% | 593,00 |
| 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% | - |