52,750€
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 51,25 | 51,50 | 51,25 | 51,50 | -2,37% | - |
| 19.08.2026 | 52,75 | 53,25 | 51,25 | 52,75 | 0,00% | - |
| 18.08.2026 | 51,25 | 54,25 | 50,75 | 52,75 | 0,96% | - |
| 17.08.2026 | 51,25 | 52,75 | 51,25 | 52,25 | 5,98% | - |
| 14.08.2026 | 49,60 | 49,60 | 49,20 | 49,30 | -1,20% | - |
| 13.08.2026 | 49,50 | 50,25 | 49,10 | 49,90 | 2,04% | 103,00 |
| 12.08.2026 | 47,70 | 49,30 | 47,60 | 48,90 | 1,24% | - |
| 11.08.2026 | 48,30 | 48,70 | 48,10 | 48,30 | 0,00% | - |
| 10.08.2026 | 48,30 | 48,30 | 48,20 | 48,30 | 0,21% | - |
| 07.08.2026 | 47,80 | 48,20 | 47,80 | 48,20 | -5,49% | - |
| 06.08.2026 | 50,75 | 51,00 | 50,75 | 51,00 | 2,51% | - |
| 05.08.2026 | 49,60 | 49,75 | 49,60 | 49,75 | -2,93% | - |
| 04.08.2026 | 51,25 | 51,50 | 51,25 | 51,25 | 1,99% | - |
| 03.08.2026 | 51,25 | 51,75 | 48,80 | 50,25 | -1,95% | 125,00 |
| 31.07.2026 | 51,75 | 51,75 | 50,25 | 51,25 | 2,71% | 6,00 |
| 30.07.2026 | 50,25 | 50,75 | 46,90 | 49,90 | -4,04% | 3.612,00 |
| 28.07.2026 | 51,75 | 52,25 | 51,75 | 52,00 | -1,42% | - |
| 27.07.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 24.07.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 0,48% | - |
| 23.07.2026 | 52,25 | 52,25 | 51,75 | 52,25 | 1,95% | - |
| 22.07.2026 | 50,25 | 51,25 | 50,25 | 51,25 | 5,89% | - |
| 20.07.2026 | 48,70 | 48,70 | 48,40 | 48,40 | -2,22% | - |
| 17.07.2026 | 50,75 | 51,25 | 49,30 | 49,50 | -6,16% | - |
| 16.07.2026 | 52,75 | 53,00 | 52,75 | 52,75 | 1,93% | 24,00 |
| 15.07.2026 | 52,25 | 52,25 | 51,75 | 51,75 | -8,81% | - |
| 14.07.2026 | 56,75 | 56,75 | 56,50 | 56,75 | -1,73% | - |
| 13.07.2026 | 57,75 | 57,75 | 57,25 | 57,75 | -0,86% | - |
| 10.07.2026 | 58,75 | 58,75 | 58,25 | 58,25 | 6,39% | - |
| 08.07.2026 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | 21,00 |
| 07.07.2026 | 55,75 | 55,75 | 54,75 | 55,25 | 1,84% | - |
| 06.07.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,46% | - |
| 03.07.2026 | 53,75 | 54,25 | 53,75 | 54,00 | -0,46% | - |
| 02.07.2026 | 54,25 | 54,75 | 54,00 | 54,25 | 5,85% | - |
| 30.06.2026 | 51,25 | 51,25 | 50,75 | 51,25 | -3,76% | - |
| 29.06.2026 | 53,25 | 53,75 | 53,25 | 53,25 | -0,47% | - |
| 26.06.2026 | 53,75 | 54,00 | 53,25 | 53,50 | -4,46% | - |
| 24.06.2026 | 55,75 | 56,25 | 55,75 | 56,00 | 3,23% | - |
| 23.06.2026 | 53,75 | 54,25 | 53,75 | 54,25 | -0,91% | - |
| 22.06.2026 | 54,75 | 56,75 | 54,75 | 54,75 | -0,45% | 1,00 |
| 19.06.2026 | 55,75 | 55,75 | 54,75 | 55,00 | 10,66% | - |
| 16.06.2026 | 49,90 | 49,90 | 49,70 | 49,70 | -0,90% | - |
| 15.06.2026 | 49,80 | 50,15 | 49,60 | 50,15 | 4,48% | - |
| 12.06.2026 | 47,90 | 48,00 | 47,90 | 48,00 | -0,62% | - |
| 11.06.2026 | 48,10 | 48,30 | 48,10 | 48,30 | 2,99% | - |
| 10.06.2026 | 47,30 | 47,30 | 46,40 | 46,90 | 1,52% | - |
| 09.06.2026 | 45,90 | 46,30 | 45,90 | 46,20 | 3,82% | - |
| 04.06.2026 | 43,80 | 44,70 | 43,50 | 44,50 | 4,71% | - |
| 03.06.2026 | 42,60 | 42,60 | 42,50 | 42,50 | -3,85% | - |
| 02.06.2026 | 44,30 | 44,30 | 44,20 | 44,20 | 2,79% | - |
| 01.06.2026 | 42,90 | 43,10 | 42,80 | 43,00 | 1,18% | 1,00 |
| 29.05.2026 | 41,90 | 42,50 | 41,90 | 42,50 | -1,39% | - |
| 28.05.2026 | 42,90 | 43,10 | 42,90 | 43,10 | -3,58% | - |
| 27.05.2026 | 44,60 | 44,70 | 44,60 | 44,70 | -1,54% | - |
| 26.05.2026 | 45,50 | 45,50 | 45,10 | 45,40 | 0,00% | - |
| 25.05.2026 | 45,30 | 45,50 | 45,10 | 45,40 | -0,66% | - |
| 22.05.2026 | 45,40 | 45,90 | 45,40 | 45,70 | -1,30% | 1,00 |
| 21.05.2026 | 46,30 | 46,40 | 46,10 | 46,30 | -0,43% | - |
| 20.05.2026 | 46,70 | 47,10 | 46,30 | 46,50 | -1,69% | - |
| 19.05.2026 | 47,30 | 47,40 | 47,20 | 47,30 | -0,84% | - |
| 18.05.2026 | 46,90 | 47,80 | 46,40 | 47,70 | 1,27% | - |
| 15.05.2026 | 47,10 | 47,20 | 47,10 | 47,10 | 2,84% | - |
| 14.05.2026 | 45,70 | 45,90 | 45,70 | 45,80 | 4,33% | - |
| 12.05.2026 | 43,80 | 43,90 | 43,70 | 43,90 | 0,92% | 51,00 |
| 11.05.2026 | 43,60 | 43,70 | 43,50 | 43,50 | 2,84% | - |
| 08.05.2026 | 42,30 | 42,30 | 42,20 | 42,30 | -0,94% | - |
| 07.05.2026 | 42,50 | 42,70 | 42,50 | 42,70 | -1,16% | - |
| 06.05.2026 | 43,30 | 43,30 | 43,10 | 43,20 | 3,10% | - |
| 05.05.2026 | 42,20 | 42,70 | 41,70 | 41,90 | -0,48% | 1,00 |
| 04.05.2026 | 41,10 | 42,30 | 40,80 | 42,10 | -2,77% | 50,00 |
| 30.04.2026 | 43,50 | 43,60 | 43,30 | 43,30 | 3,34% | - |
| 29.04.2026 | 41,80 | 41,90 | 41,80 | 41,90 | 2,70% | - |
| 28.04.2026 | 40,70 | 41,10 | 40,70 | 40,80 | -1,21% | - |
| 27.04.2026 | 41,40 | 41,40 | 41,30 | 41,30 | 0,24% | - |
| 24.04.2026 | 41,30 | 41,30 | 41,20 | 41,20 | -0,48% | - |
| 23.04.2026 | 41,30 | 41,40 | 40,90 | 41,40 | 1,97% | - |
| 22.04.2026 | 40,70 | 41,10 | 40,30 | 40,60 | -5,36% | 1.203,00 |
| 21.04.2026 | 42,90 | 43,30 | 42,90 | 42,90 | 0,23% | - |
| 20.04.2026 | 43,10 | 43,10 | 42,70 | 42,80 | -0,70% | - |
| 17.04.2026 | 42,90 | 43,20 | 42,90 | 43,10 | 0,47% | - |
| 16.04.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -1,83% | - |
| 15.04.2026 | 43,50 | 43,90 | 43,50 | 43,70 | 0,92% | - |
| 14.04.2026 | 43,30 | 43,30 | 43,20 | 43,30 | 4,59% | - |
| 13.04.2026 | 41,50 | 42,20 | 41,30 | 41,40 | -2,59% | - |
| 10.04.2026 | 42,30 | 42,50 | 42,30 | 42,50 | 1,43% | - |
| 09.04.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,48% | - |
| 08.04.2026 | 40,80 | 41,80 | 40,80 | 41,70 | 1,21% | - |
| 07.04.2026 | 40,10 | 41,20 | 40,10 | 41,20 | 8,42% | - |
| 02.04.2026 | 38,50 | 38,50 | 37,90 | 38,00 | -0,26% | - |
| 01.04.2026 | 38,10 | 38,30 | 38,10 | 38,10 | 1,06% | - |
| 31.03.2026 | 37,30 | 37,70 | 37,30 | 37,70 | 1,89% | - |
| 30.03.2026 | 36,90 | 37,00 | 36,90 | 37,00 | -1,60% | - |
| 27.03.2026 | 37,70 | 37,80 | 37,40 | 37,60 | -0,27% | - |
| 26.03.2026 | 37,70 | 38,10 | 37,30 | 37,70 | 0,00% | - |
| 25.03.2026 | 37,30 | 38,10 | 37,30 | 37,70 | 2,17% | - |
| 24.03.2026 | 36,90 | 37,10 | 36,70 | 36,90 | 3,94% | - |
| 23.03.2026 | 35,50 | 36,00 | 35,50 | 35,50 | -1,11% | - |
| 20.03.2026 | 34,10 | 36,10 | 33,90 | 35,90 | 3,46% | - |
| 19.03.2026 | 34,90 | 34,90 | 34,70 | 34,70 | -0,57% | - |
| 18.03.2026 | 34,50 | 35,10 | 34,20 | 34,90 | 4,18% | - |
| 17.03.2026 | 33,70 | 33,90 | 33,50 | 33,50 | -2,90% | - |