54,250€
5,34%
Echtzeit-Aktienkurs Virtu Financial
Bid:
Ask:
Aktienkurse zur Virtu Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 3,88% | - |
| 11.11.2026 | 51,75 | 51,75 | 51,50 | 51,50 | 0,98% | - |
| 10.11.2026 | 50,30 | 51,00 | 49,60 | 51,00 | 4,94% | - |
| 09.11.2026 | 48,40 | 48,60 | 48,20 | 48,60 | 1,25% | - |
| 06.11.2026 | 48,20 | 49,50 | 47,60 | 48,00 | 1,48% | - |
| 05.11.2026 | 47,30 | 47,40 | 47,30 | 47,30 | -1,87% | - |
| 04.11.2026 | 47,60 | 48,20 | 47,40 | 48,20 | 1,05% | - |
| 03.11.2026 | 48,00 | 48,80 | 47,30 | 47,70 | -1,24% | - |
| 02.11.2026 | 48,20 | 48,30 | 48,20 | 48,30 | 1,68% | - |
| 30.10.2026 | 49,00 | 49,00 | 46,90 | 47,50 | -4,71% | - |
| 29.10.2026 | 49,70 | 49,85 | 49,70 | 49,85 | 1,32% | - |
| 28.10.2026 | 49,50 | 49,50 | 49,20 | 49,20 | -2,19% | - |
| 27.10.2026 | 49,90 | 50,40 | 49,90 | 50,30 | 0,20% | - |
| 26.10.2026 | 49,90 | 50,30 | 49,80 | 50,20 | 1,01% | - |
| 23.10.2026 | 50,25 | 50,25 | 49,70 | 49,70 | -1,58% | - |
| 22.10.2026 | 50,75 | 50,75 | 50,15 | 50,50 | 0,00% | - |
| 21.10.2026 | 50,75 | 50,75 | 50,50 | 50,50 | 0,70% | - |
| 20.10.2026 | 50,25 | 50,25 | 50,15 | 50,15 | -0,50% | - |
| 19.10.2026 | 50,75 | 51,00 | 50,40 | 50,40 | 2,02% | - |
| 15.10.2026 | 49,20 | 49,40 | 49,20 | 49,40 | -0,60% | - |
| 14.10.2026 | 49,90 | 51,25 | 49,50 | 49,70 | -1,09% | - |
| 13.10.2026 | 50,75 | 51,25 | 49,90 | 50,25 | -1,47% | - |
| 12.10.2026 | 51,25 | 51,50 | 51,00 | 51,00 | -1,45% | - |
| 09.10.2026 | 51,75 | 51,75 | 51,25 | 51,75 | -0,48% | - |
| 08.10.2026 | 52,25 | 52,25 | 52,00 | 52,00 | -5,02% | - |
| 07.10.2026 | 54,75 | 55,00 | 54,50 | 54,75 | -2,67% | - |
| 06.10.2026 | 56,25 | 56,25 | 55,75 | 56,25 | 7,14% | 8,00 |
| 05.10.2026 | 51,75 | 52,50 | 51,75 | 52,50 | 5,42% | - |
| 02.10.2026 | 49,40 | 49,80 | 49,40 | 49,80 | 1,84% | - |
| 01.10.2026 | 48,60 | 48,90 | 48,60 | 48,90 | 0,82% | - |
| 30.09.2026 | 47,40 | 48,70 | 47,10 | 48,50 | 5,21% | - |
| 29.09.2026 | 45,70 | 46,20 | 45,50 | 46,10 | -1,07% | - |
| 28.09.2026 | 46,80 | 46,90 | 46,50 | 46,60 | 0,22% | 28,00 |
| 25.09.2026 | 46,20 | 46,50 | 46,20 | 46,50 | 0,65% | - |
| 24.09.2026 | 46,70 | 46,70 | 45,80 | 46,20 | -1,07% | - |
| 23.09.2026 | 47,70 | 48,10 | 46,50 | 46,70 | -3,71% | - |
| 22.09.2026 | 50,15 | 51,00 | 46,90 | 48,50 | -4,43% | 8,00 |
| 21.09.2026 | 50,75 | 51,75 | 50,25 | 50,75 | 1,91% | 3,00 |
| 18.09.2026 | 49,90 | 50,05 | 49,70 | 49,80 | -0,50% | 8,00 |
| 17.09.2026 | 49,95 | 50,05 | 49,90 | 50,05 | -0,40% | - |
| 16.09.2026 | 50,25 | 50,75 | 49,80 | 50,25 | -3,37% | - |
| 15.09.2026 | 51,75 | 52,00 | 51,75 | 52,00 | -1,89% | - |
| 14.09.2026 | 52,75 | 53,00 | 52,25 | 53,00 | 0,00% | - |
| 11.09.2026 | 52,75 | 53,25 | 52,75 | 53,00 | -1,85% | - |
| 10.09.2026 | 53,75 | 54,25 | 53,75 | 54,00 | 0,00% | - |
| 09.09.2026 | 54,25 | 54,25 | 54,00 | 54,00 | -2,70% | - |
| 08.09.2026 | 55,75 | 55,75 | 55,50 | 55,50 | 0,00% | - |
| 07.09.2026 | 55,25 | 55,75 | 55,00 | 55,50 | 0,91% | - |
| 04.09.2026 | 55,25 | 55,75 | 54,75 | 55,00 | 1,38% | - |
| 03.09.2026 | 53,75 | 54,25 | 53,75 | 54,25 | -3,13% | - |
| 02.09.2026 | 56,25 | 56,25 | 56,00 | 56,00 | -0,44% | - |
| 01.09.2026 | 56,00 | 56,25 | 56,00 | 56,25 | -1,32% | - |
| 31.08.2026 | 57,25 | 57,25 | 57,00 | 57,00 | -2,15% | - |
| 28.08.2026 | 57,25 | 59,25 | 57,25 | 58,25 | 3,10% | - |
| 27.08.2026 | 55,75 | 57,00 | 55,75 | 56,50 | 1,35% | - |
| 26.08.2026 | 55,75 | 56,00 | 55,50 | 55,75 | -1,33% | - |
| 25.08.2026 | 56,75 | 56,75 | 56,50 | 56,50 | -2,16% | - |
| 24.08.2026 | 58,25 | 58,50 | 57,50 | 57,75 | 1,76% | - |
| 21.08.2026 | 52,75 | 57,75 | 51,75 | 56,75 | 10,19% | 75,00 |
| 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% | - |