28,300€
0,35%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -0,71% | - |
| 07.01.2026 | 28,40 | 28,40 | 28,10 | 28,20 | 0,71% | - |
| 06.01.2026 | 28,70 | 29,10 | 27,10 | 28,00 | 0,36% | - |
| 05.01.2026 | 28,00 | 28,00 | 27,90 | 27,90 | -1,76% | - |
| 02.01.2026 | 28,30 | 28,40 | 28,30 | 28,40 | -2,41% | - |
| 30.12.2025 | 29,10 | 29,10 | 28,70 | 29,10 | 0,69% | - |
| 29.12.2025 | 29,00 | 29,10 | 28,80 | 28,90 | 2,48% | - |
| 23.12.2025 | 28,30 | 28,30 | 28,20 | 28,20 | -0,35% | - |
| 22.12.2025 | 28,90 | 29,00 | 28,20 | 28,30 | -2,08% | - |
| 19.12.2025 | 28,60 | 29,10 | 28,50 | 28,90 | 0,70% | - |
| 18.12.2025 | 28,70 | 29,20 | 28,60 | 28,70 | -2,05% | - |
| 17.12.2025 | 28,80 | 29,40 | 28,80 | 29,30 | 3,17% | - |
| 16.12.2025 | 28,50 | 28,50 | 28,30 | 28,40 | -0,70% | - |
| 15.12.2025 | 28,80 | 28,80 | 28,40 | 28,60 | -2,05% | - |
| 12.12.2025 | 29,10 | 29,20 | 29,10 | 29,20 | -4,26% | - |
| 11.12.2025 | 30,60 | 30,80 | 30,40 | 30,50 | -1,61% | - |
| 10.12.2025 | 30,60 | 31,10 | 30,20 | 31,00 | 2,65% | - |
| 09.12.2025 | 30,20 | 30,30 | 30,20 | 30,20 | -0,33% | - |
| 08.12.2025 | 30,50 | 30,70 | 29,90 | 30,30 | -0,66% | - |
| 05.12.2025 | 30,30 | 30,50 | 30,30 | 30,50 | 0,99% | - |
| 04.12.2025 | 29,70 | 30,20 | 29,70 | 30,20 | 2,37% | - |
| 03.12.2025 | 29,60 | 29,60 | 29,50 | 29,50 | -1,99% | - |
| 02.12.2025 | 30,00 | 30,20 | 30,00 | 30,10 | -0,66% | - |
| 01.12.2025 | 30,50 | 30,60 | 30,10 | 30,30 | -1,94% | - |
| 28.11.2025 | 30,50 | 31,00 | 30,30 | 30,90 | 0,98% | - |
| 27.11.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 2,00% | - |
| 26.11.2025 | 29,90 | 30,00 | 29,90 | 30,00 | -0,33% | - |
| 25.11.2025 | 29,50 | 30,20 | 29,20 | 30,10 | 2,38% | - |
| 24.11.2025 | 29,50 | 29,60 | 29,20 | 29,40 | 0,34% | - |
| 21.11.2025 | 29,30 | 29,40 | 29,20 | 29,30 | -1,01% | - |
| 20.11.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -0,67% | - |
| 19.11.2025 | 29,90 | 29,90 | 29,70 | 29,80 | 0,00% | - |
| 18.11.2025 | 29,70 | 29,90 | 29,30 | 29,80 | -1,65% | - |
| 17.11.2025 | 30,40 | 30,40 | 30,30 | 30,30 | -0,33% | - |
| 14.11.2025 | 30,60 | 30,70 | 30,10 | 30,40 | -0,33% | - |
| 13.11.2025 | 31,10 | 31,20 | 30,50 | 30,50 | -0,97% | - |
| 12.11.2025 | 30,70 | 31,00 | 30,70 | 30,80 | -1,28% | - |
| 11.11.2025 | 31,10 | 31,20 | 31,10 | 31,20 | 1,30% | - |
| 10.11.2025 | 30,90 | 31,00 | 30,80 | 30,80 | 2,67% | - |
| 07.11.2025 | 30,40 | 30,50 | 30,00 | 30,00 | 0,00% | - |
| 06.11.2025 | 29,80 | 30,00 | 29,60 | 30,00 | -0,99% | - |
| 05.11.2025 | 30,20 | 30,40 | 29,90 | 30,30 | 0,33% | - |
| 04.11.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | - |
| 03.11.2025 | 30,30 | 30,30 | 30,00 | 30,20 | 1,68% | - |
| 31.10.2025 | 29,90 | 29,90 | 29,70 | 29,70 | -2,94% | - |
| 30.10.2025 | 30,00 | 30,70 | 29,50 | 30,60 | 0,66% | - |
| 29.10.2025 | 30,00 | 30,40 | 29,70 | 30,40 | 1,33% | - |
| 28.10.2025 | 29,10 | 30,10 | 29,00 | 30,00 | 3,45% | - |
| 27.10.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 0,69% | - |
| 24.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 23.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 22.10.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 0,35% | - |
| 21.10.2025 | 28,40 | 28,90 | 28,30 | 28,70 | 1,41% | - |
| 20.10.2025 | 28,50 | 28,90 | 28,10 | 28,30 | 0,71% | - |
| 17.10.2025 | 28,30 | 28,40 | 28,10 | 28,10 | -2,43% | - |
| 16.10.2025 | 28,90 | 29,10 | 28,80 | 28,80 | 0,35% | - |
| 15.10.2025 | 28,90 | 29,00 | 28,40 | 28,70 | 1,06% | - |
| 14.10.2025 | 28,50 | 28,50 | 28,40 | 28,40 | -1,39% | - |
| 13.10.2025 | 28,60 | 29,20 | 28,60 | 28,80 | 1,77% | - |
| 10.10.2025 | 28,70 | 29,00 | 28,30 | 28,30 | 1,07% | - |
| 09.10.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 0,36% | - |
| 08.10.2025 | 27,80 | 28,10 | 27,80 | 27,90 | 1,09% | - |
| 07.10.2025 | 27,70 | 28,00 | 27,60 | 27,60 | -1,08% | - |
| 06.10.2025 | 28,70 | 29,00 | 27,70 | 27,90 | -2,79% | - |
| 03.10.2025 | 29,30 | 29,40 | 28,30 | 28,70 | -1,71% | - |
| 02.10.2025 | 29,10 | 29,20 | 29,00 | 29,20 | -3,31% | - |
| 01.10.2025 | 30,00 | 30,20 | 30,00 | 30,20 | -1,95% | - |
| 30.09.2025 | 30,60 | 30,90 | 30,40 | 30,80 | 2,67% | 59,00 |
| 29.09.2025 | 30,10 | 30,20 | 30,00 | 30,00 | 0,00% | - |
| 26.09.2025 | 30,00 | 30,20 | 30,00 | 30,00 | 0,00% | - |
| 25.09.2025 | 30,10 | 30,30 | 30,00 | 30,00 | 0,67% | - |
| 24.09.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 23.09.2025 | 30,00 | 30,00 | 29,50 | 29,60 | -1,66% | - |
| 22.09.2025 | 30,20 | 30,20 | 30,00 | 30,10 | 0,33% | - |
| 19.09.2025 | 29,90 | 30,10 | 29,80 | 30,00 | 0,00% | - |
| 18.09.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 17.09.2025 | 29,80 | 30,30 | 29,70 | 29,80 | 0,00% | - |
| 16.09.2025 | 30,80 | 31,00 | 29,70 | 29,80 | -2,93% | 24,00 |
| 15.09.2025 | 31,20 | 31,60 | 30,70 | 30,70 | -2,85% | - |
| 12.09.2025 | 31,80 | 32,20 | 31,60 | 31,60 | -4,24% | - |
| 11.09.2025 | 33,00 | 33,00 | 32,90 | 33,00 | 0,61% | - |
| 10.09.2025 | 32,50 | 32,80 | 32,50 | 32,80 | 0,31% | - |
| 09.09.2025 | 32,60 | 32,70 | 32,60 | 32,70 | -1,51% | - |
| 08.09.2025 | 33,20 | 33,40 | 33,20 | 33,20 | -0,30% | - |
| 05.09.2025 | 34,70 | 35,00 | 32,90 | 33,30 | -4,58% | 21,00 |
| 04.09.2025 | 35,60 | 36,30 | 34,10 | 34,90 | -1,69% | 40,00 |
| 03.09.2025 | 35,50 | 35,70 | 35,10 | 35,50 | 0,57% | 138,00 |
| 02.09.2025 | 35,70 | 35,70 | 35,10 | 35,30 | -1,12% | - |
| 01.09.2025 | 35,90 | 36,00 | 35,60 | 35,70 | -0,56% | - |
| 29.08.2025 | 36,10 | 36,30 | 34,90 | 35,90 | -0,55% | - |
| 28.08.2025 | 36,70 | 37,00 | 36,10 | 36,10 | -1,63% | - |
| 27.08.2025 | 37,10 | 37,50 | 36,70 | 36,70 | -0,54% | 100,00 |
| 26.08.2025 | 36,50 | 37,10 | 36,20 | 36,90 | 1,10% | - |
| 25.08.2025 | 35,90 | 36,70 | 35,70 | 36,50 | 2,24% | 117,00 |
| 22.08.2025 | 35,80 | 36,20 | 35,70 | 35,70 | 0,00% | - |
| 21.08.2025 | 35,60 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 20.08.2025 | 35,40 | 35,70 | 35,10 | 35,50 | 1,14% | - |
| 19.08.2025 | 35,60 | 35,60 | 34,90 | 35,10 | -1,68% | - |
| 18.08.2025 | 35,70 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 15.08.2025 | 35,90 | 36,20 | 35,10 | 35,50 | -0,56% | 150,00 |