51,000€
-0,49%
Echtzeit-Aktienkurs Virtu Financial
Bid:
Ask:
Aktienkurse zur Virtu Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 50,50 | 50,75 | 50,25 | 50,25 | -1,95% | - |
| 16.10.2026 | 51,25 | 51,25 | 51,00 | 51,25 | 0,00% | - |
| 15.10.2026 | 49,50 | 51,75 | 48,50 | 51,25 | 2,71% | 1,00 |
| 14.10.2026 | 50,05 | 51,25 | 49,50 | 49,90 | 0,40% | 111,00 |
| 13.10.2026 | 51,00 | 51,25 | 49,50 | 49,70 | -3,02% | - |
| 12.10.2026 | 51,25 | 51,75 | 51,25 | 51,25 | 0,99% | - |
| 09.10.2026 | 51,50 | 51,75 | 50,55 | 50,75 | -1,93% | - |
| 08.10.2026 | 52,25 | 52,75 | 51,25 | 51,75 | -1,90% | 1,00 |
| 07.10.2026 | 55,00 | 55,50 | 52,25 | 52,75 | -4,52% | 1,00 |
| 06.10.2026 | 56,25 | 56,75 | 54,75 | 55,25 | 3,27% | - |
| 05.10.2026 | 52,50 | 53,75 | 52,25 | 53,50 | 2,39% | - |
| 02.10.2026 | 49,50 | 52,75 | 49,40 | 52,25 | 6,42% | - |
| 01.10.2026 | 48,90 | 49,50 | 46,70 | 49,10 | 3,15% | - |
| 30.09.2026 | 47,50 | 47,60 | 47,20 | 47,60 | 3,93% | - |
| 29.09.2026 | 45,80 | 45,80 | 45,70 | 45,80 | -2,14% | - |
| 28.09.2026 | 46,70 | 46,90 | 46,60 | 46,80 | 0,86% | - |
| 25.09.2026 | 46,30 | 46,40 | 46,30 | 46,40 | 0,87% | - |
| 24.09.2026 | 46,50 | 46,50 | 45,60 | 46,00 | -3,56% | 205,00 |
| 23.09.2026 | 47,80 | 47,80 | 47,70 | 47,70 | -1,24% | - |
| 22.09.2026 | 50,50 | 51,00 | 47,10 | 48,30 | -3,21% | 7,00 |
| 17.09.2026 | 50,15 | 50,75 | 49,50 | 49,90 | -0,70% | 100,00 |
| 16.09.2026 | 50,25 | 50,25 | 50,15 | 50,25 | -1,95% | - |
| 15.09.2026 | 51,75 | 52,00 | 49,70 | 51,25 | -1,91% | - |
| 14.09.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -2,34% | - |
| 11.09.2026 | 53,25 | 53,50 | 53,25 | 53,50 | -1,38% | - |
| 10.09.2026 | 54,25 | 54,25 | 54,00 | 54,25 | 0,93% | - |
| 09.09.2026 | 54,25 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 08.09.2026 | 55,50 | 55,75 | 54,25 | 54,25 | -2,69% | 2,00 |
| 07.09.2026 | 55,50 | 56,00 | 55,25 | 55,75 | 0,00% | 115,00 |
| 04.09.2026 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 03.09.2026 | 54,00 | 56,25 | 53,75 | 55,25 | -2,21% | - |
| 02.09.2026 | 56,50 | 56,75 | 56,25 | 56,50 | 0,89% | - |
| 01.09.2026 | 56,50 | 56,50 | 56,00 | 56,00 | -2,18% | 1,00 |
| 31.08.2026 | 57,00 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 28.08.2026 | 57,50 | 59,25 | 57,50 | 57,75 | 2,67% | 1,00 |
| 27.08.2026 | 56,25 | 57,00 | 56,25 | 56,25 | 1,81% | - |
| 25.08.2026 | 57,00 | 57,25 | 55,25 | 55,25 | -2,64% | 50,00 |
| 24.08.2026 | 58,00 | 58,50 | 55,75 | 56,75 | -1,73% | 44,00 |
| 21.08.2026 | 52,50 | 58,25 | 51,75 | 57,75 | 8,45% | 180,00 |
| 20.08.2026 | 51,25 | 54,25 | 48,70 | 53,25 | 1,91% | 210,00 |
| 19.08.2026 | 52,75 | 53,00 | 51,25 | 52,25 | -0,95% | - |
| 18.08.2026 | 51,50 | 54,25 | 50,75 | 52,75 | 0,96% | 370,00 |
| 17.08.2026 | 52,00 | 53,75 | 51,25 | 52,25 | 0,97% | 133,00 |
| 14.08.2026 | 49,50 | 51,75 | 49,00 | 51,75 | 4,55% | 267,00 |
| 13.08.2026 | 49,60 | 50,25 | 49,20 | 49,50 | 1,23% | - |
| 12.08.2026 | 47,70 | 49,30 | 47,70 | 48,90 | 1,24% | 10,00 |
| 11.08.2026 | 48,40 | 48,70 | 48,10 | 48,30 | -0,21% | - |
| 10.08.2026 | 48,30 | 48,40 | 48,30 | 48,40 | 0,41% | - |
| 07.08.2026 | 48,20 | 48,60 | 48,00 | 48,20 | -1,03% | 50,00 |
| 06.08.2026 | 50,75 | 50,75 | 48,70 | 48,70 | -1,81% | 10,00 |
| 05.08.2026 | 49,50 | 49,70 | 49,40 | 49,60 | -0,60% | - |
| 04.08.2026 | 51,00 | 51,75 | 49,90 | 49,90 | -2,63% | 27,00 |
| 03.08.2026 | 51,25 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 31.07.2026 | 51,75 | 51,75 | 51,50 | 51,75 | 3,92% | 24,00 |
| 30.07.2026 | 51,00 | 51,00 | 49,80 | 49,80 | -3,77% | 140,00 |
| 28.07.2026 | 51,75 | 52,25 | 50,75 | 51,75 | -1,90% | - |
| 24.07.2026 | 52,50 | 53,00 | 51,75 | 52,75 | 0,96% | 278,00 |
| 23.07.2026 | 52,25 | 52,25 | 52,00 | 52,25 | 3,47% | - |
| 22.07.2026 | 50,25 | 51,25 | 50,15 | 50,50 | 1,61% | - |
| 20.07.2026 | 48,20 | 50,25 | 47,80 | 49,70 | -3,02% | 88,00 |
| 17.07.2026 | 50,75 | 51,25 | 50,75 | 51,25 | -2,84% | - |
| 16.07.2026 | 53,00 | 53,00 | 52,75 | 52,75 | -2,31% | - |
| 14.07.2026 | 56,50 | 56,75 | 51,25 | 54,00 | -6,49% | - |
| 13.07.2026 | 57,75 | 57,75 | 57,50 | 57,75 | -1,70% | - |
| 10.07.2026 | 58,50 | 59,25 | 58,25 | 58,75 | 6,33% | - |
| 07.07.2026 | 55,25 | 55,75 | 53,75 | 55,25 | 2,79% | - |
| 06.07.2026 | 54,25 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 03.07.2026 | 54,00 | 54,25 | 53,75 | 53,75 | 5,39% | - |
| 30.06.2026 | 51,00 | 51,50 | 50,75 | 51,00 | 1,49% | 2,00 |
| 29.06.2026 | 53,50 | 53,75 | 49,70 | 50,25 | -5,63% | 197,00 |
| 26.06.2026 | 53,75 | 53,75 | 53,25 | 53,25 | -3,62% | - |
| 25.06.2026 | 55,00 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 24.06.2026 | 56,00 | 56,25 | 54,75 | 54,75 | -1,79% | - |
| 23.06.2026 | 54,00 | 55,75 | 53,75 | 55,75 | 2,29% | - |
| 22.06.2026 | 54,75 | 56,75 | 53,25 | 54,50 | -0,91% | 906,00 |
| 19.06.2026 | 55,25 | 55,25 | 54,75 | 55,00 | 3,77% | - |
| 18.06.2026 | 53,00 | 53,00 | 52,75 | 53,00 | 4,43% | 1,00 |
| 17.06.2026 | 50,75 | 50,75 | 50,25 | 50,75 | 2,11% | - |
| 16.06.2026 | 49,70 | 49,80 | 49,70 | 49,70 | -0,90% | - |
| 15.06.2026 | 50,15 | 50,15 | 50,05 | 50,15 | 3,83% | - |
| 12.06.2026 | 47,90 | 48,30 | 47,90 | 48,30 | 0,21% | - |
| 11.06.2026 | 48,30 | 48,30 | 48,20 | 48,20 | 4,33% | - |
| 09.06.2026 | 45,90 | 46,30 | 45,60 | 46,20 | 2,44% | 65,00 |
| 08.06.2026 | 45,20 | 45,20 | 45,10 | 45,10 | 0,45% | - |
| 05.06.2026 | 44,20 | 45,30 | 44,00 | 44,90 | 2,75% | - |
| 04.06.2026 | 43,80 | 43,90 | 43,50 | 43,70 | 3,31% | - |
| 29.05.2026 | 42,00 | 42,50 | 41,90 | 42,30 | -1,40% | - |
| 28.05.2026 | 43,00 | 43,00 | 42,90 | 42,90 | -4,03% | - |
| 27.05.2026 | 44,60 | 44,70 | 44,60 | 44,70 | -1,54% | - |
| 25.05.2026 | 45,50 | 45,80 | 45,40 | 45,40 | 0,67% | 1,00 |
| 22.05.2026 | 45,60 | 45,90 | 45,10 | 45,10 | -0,88% | - |
| 21.05.2026 | 46,20 | 46,40 | 45,50 | 45,50 | -1,30% | - |
| 20.05.2026 | 46,70 | 46,90 | 45,90 | 46,10 | -2,95% | 95,00 |
| 19.05.2026 | 47,30 | 47,80 | 47,00 | 47,50 | 2,37% | 195,00 |
| 18.05.2026 | 46,60 | 46,60 | 46,40 | 46,40 | -0,64% | - |
| 15.05.2026 | 47,20 | 47,60 | 46,70 | 46,70 | 1,97% | 4,00 |
| 14.05.2026 | 45,80 | 45,90 | 45,70 | 45,80 | 4,81% | - |
| 12.05.2026 | 43,70 | 44,10 | 43,30 | 43,70 | 3,31% | 21,00 |
| 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% | - |