39,767$
2,15%
Echtzeit-Aktienkurs Virtu Financial
Bid:
Ask:
Aktienkurse zur Virtu Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 40,05 | 40,30 | 38,44 | 39,61 | 1,75% | 1.228.649,00 |
| 28.01.2025 | 38,39 | 39,11 | 38,15 | 38,93 | 1,62% | 694.858,00 |
| 27.01.2025 | 39,00 | 39,13 | 37,79 | 38,31 | -3,06% | 788.303,00 |
| 24.01.2025 | 38,32 | 39,60 | 38,32 | 39,52 | 2,38% | 958.042,00 |
| 23.01.2025 | 37,28 | 38,80 | 37,06 | 38,60 | 3,18% | 1.027.053,00 |
| 22.01.2025 | 37,47 | 37,72 | 37,21 | 37,41 | 0,67% | 713.853,00 |
| 21.01.2025 | 37,25 | 37,51 | 36,92 | 37,16 | -0,27% | 686.083,00 |
| 17.01.2025 | 37,09 | 37,46 | 36,82 | 37,26 | 0,89% | 662.968,00 |
| 16.01.2025 | 35,98 | 37,02 | 35,97 | 36,93 | 2,61% | 537.952,00 |
| 15.01.2025 | 36,14 | 36,77 | 35,78 | 35,99 | 1,61% | 612.299,00 |
| 14.01.2025 | 34,65 | 35,48 | 34,40 | 35,42 | 3,54% | 678.478,00 |
| 13.01.2025 | 34,41 | 34,84 | 33,97 | 34,21 | -1,24% | 922.861,00 |
| 10.01.2025 | 36,80 | 36,80 | 34,52 | 34,64 | -6,35% | 1.046.094,00 |
| 08.01.2025 | 36,11 | 37,15 | 36,03 | 36,99 | 2,24% | 862.717,00 |
| 07.01.2025 | 36,69 | 37,25 | 34,91 | 36,18 | -0,50% | 1.251.213,00 |
| 06.01.2025 | 35,87 | 36,37 | 35,42 | 36,36 | 1,62% | 1.071.818,00 |
| 03.01.2025 | 36,38 | 36,53 | 35,38 | 35,78 | -0,80% | 809.693,00 |
| 02.01.2025 | 35,81 | 36,59 | 35,68 | 36,07 | 1,09% | 805.581,00 |
| 31.12.2024 | 36,25 | 36,34 | 35,64 | 35,68 | -0,72% | 563.584,00 |
| 30.12.2024 | 36,36 | 36,45 | 35,75 | 35,94 | -1,83% | 456.024,00 |
| 27.12.2024 | 36,83 | 37,02 | 36,31 | 36,61 | -0,92% | 380.652,00 |
| 26.12.2024 | 36,25 | 37,02 | 36,25 | 36,95 | 1,46% | 620.157,00 |
| 24.12.2024 | 35,59 | 36,44 | 35,58 | 36,42 | 2,85% | 245.663,00 |
| 23.12.2024 | 35,35 | 35,57 | 35,05 | 35,41 | 0,00% | 439.820,00 |
| 20.12.2024 | 34,50 | 35,84 | 34,15 | 35,41 | 2,46% | 3.091.861,00 |
| 19.12.2024 | 35,14 | 35,50 | 34,55 | 34,56 | -0,52% | 665.077,00 |
| 18.12.2024 | 36,18 | 36,37 | 34,70 | 34,74 | -4,27% | 829.742,00 |
| 17.12.2024 | 36,46 | 37,96 | 36,20 | 36,29 | -0,79% | 1.435.571,00 |
| 16.12.2024 | 36,73 | 36,80 | 36,13 | 36,58 | 0,25% | 726.918,00 |
| 13.12.2024 | 36,70 | 37,32 | 36,47 | 36,49 | -0,92% | 703.971,00 |
| 12.12.2024 | 36,79 | 37,49 | 36,78 | 36,83 | 0,11% | 486.114,00 |
| 11.12.2024 | 35,77 | 37,41 | 35,73 | 36,79 | 3,69% | 1.471.299,00 |
| 10.12.2024 | 35,69 | 35,93 | 35,35 | 35,48 | -1,00% | 520.483,00 |
| 09.12.2024 | 36,34 | 36,34 | 35,57 | 35,84 | -1,27% | 1.312.786,00 |
| 06.12.2024 | 37,07 | 37,16 | 35,96 | 36,30 | -1,97% | 851.293,00 |
| 05.12.2024 | 37,68 | 37,83 | 36,97 | 37,03 | -1,70% | 751.727,00 |
| 04.12.2024 | 37,93 | 37,94 | 37,40 | 37,67 | -0,72% | 533.717,00 |
| 03.12.2024 | 37,92 | 38,24 | 37,67 | 37,95 | 0,36% | 543.463,00 |
| 02.12.2024 | 37,45 | 38,14 | 37,00 | 37,81 | 1,34% | 868.613,00 |
| 29.11.2024 | 37,45 | 37,65 | 37,00 | 37,31 | -0,08% | 712.249,00 |
| 27.11.2024 | 37,49 | 38,45 | 37,15 | 37,34 | 1,72% | 893.033,00 |
| 26.11.2024 | 36,55 | 36,75 | 36,25 | 36,71 | -0,24% | 499.550,00 |
| 25.11.2024 | 36,98 | 37,17 | 36,34 | 36,80 | 0,30% | 1.165.603,00 |
| 22.11.2024 | 37,90 | 38,09 | 36,67 | 36,69 | -3,01% | 894.040,00 |
| 21.11.2024 | 37,01 | 37,89 | 36,99 | 37,83 | 2,27% | 933.442,00 |
| 20.11.2024 | 36,91 | 37,23 | 36,52 | 36,99 | 0,24% | 622.360,00 |
| 19.11.2024 | 35,63 | 37,20 | 35,63 | 36,90 | 2,67% | 1.055.328,00 |
| 18.11.2024 | 34,85 | 36,12 | 34,85 | 35,94 | 2,92% | 762.317,00 |
| 15.11.2024 | 35,31 | 35,49 | 34,47 | 34,92 | -0,77% | 876.994,00 |
| 14.11.2024 | 34,66 | 35,57 | 34,66 | 35,19 | 0,74% | 614.527,00 |
| 13.11.2024 | 35,60 | 35,92 | 34,86 | 34,93 | -0,48% | 941.667,00 |
| 12.11.2024 | 35,48 | 35,60 | 34,69 | 35,10 | -2,20% | 1.018.318,00 |
| 11.11.2024 | 34,77 | 36,98 | 34,50 | 35,89 | 4,97% | 1.349.279,00 |
| 08.11.2024 | 33,60 | 34,30 | 33,51 | 34,19 | 2,40% | 866.124,00 |
| 07.11.2024 | 33,20 | 33,73 | 33,17 | 33,39 | -0,06% | 845.851,00 |
| 06.11.2024 | 32,48 | 33,43 | 31,12 | 33,41 | 5,03% | 1.689.159,00 |
| 05.11.2024 | 31,59 | 32,14 | 31,59 | 31,81 | 1,34% | 583.056,00 |
| 04.11.2024 | 31,60 | 32,14 | 31,30 | 31,39 | -0,54% | 638.289,00 |
| 01.11.2024 | 31,00 | 31,59 | 30,83 | 31,56 | 1,94% | 1.125.047,00 |
| 31.10.2024 | 31,03 | 31,24 | 30,51 | 30,96 | -0,83% | 893.113,00 |
| 30.10.2024 | 31,00 | 31,59 | 30,94 | 31,22 | 0,68% | 881.579,00 |
| 29.10.2024 | 30,72 | 31,11 | 30,64 | 31,01 | 0,19% | 806.615,00 |
| 28.10.2024 | 31,04 | 31,41 | 30,64 | 30,95 | -0,06% | 852.924,00 |
| 25.10.2024 | 31,09 | 31,41 | 30,93 | 30,97 | 0,36% | 1.104.090,00 |
| 24.10.2024 | 32,33 | 32,33 | 29,82 | 30,86 | -4,61% | 2.010.731,00 |
| 23.10.2024 | 32,62 | 32,84 | 31,93 | 32,35 | -1,30% | 1.275.823,00 |
| 22.10.2024 | 32,66 | 33,05 | 32,62 | 32,78 | 0,11% | 786.624,00 |
| 21.10.2024 | 32,89 | 32,97 | 32,68 | 32,74 | -0,73% | 969.615,00 |
| 18.10.2024 | 32,84 | 33,22 | 32,78 | 32,98 | 0,43% | 768.907,00 |
| 17.10.2024 | 33,47 | 33,55 | 32,76 | 32,84 | -1,74% | 739.984,00 |
| 16.10.2024 | 33,21 | 33,48 | 33,12 | 33,42 | 0,69% | 857.648,00 |
| 15.10.2024 | 32,84 | 33,33 | 32,80 | 33,19 | 1,51% | 873.574,00 |
| 14.10.2024 | 32,55 | 32,88 | 32,35 | 32,70 | 0,45% | 839.248,00 |
| 11.10.2024 | 32,40 | 32,83 | 32,20 | 32,55 | 1,24% | 624.548,00 |
| 10.10.2024 | 31,74 | 32,26 | 31,59 | 32,15 | 1,16% | 1.067.963,00 |
| 09.10.2024 | 31,90 | 31,99 | 31,49 | 31,78 | -0,87% | 819.564,00 |
| 08.10.2024 | 31,96 | 32,65 | 31,88 | 32,06 | 1,07% | 1.529.132,00 |
| 07.10.2024 | 31,81 | 32,04 | 31,55 | 31,72 | -0,13% | 834.515,00 |
| 04.10.2024 | 31,68 | 32,09 | 31,52 | 31,76 | 0,83% | 805.880,00 |
| 03.10.2024 | 31,11 | 31,53 | 30,60 | 31,50 | 1,03% | 1.125.220,00 |
| 02.10.2024 | 30,52 | 31,30 | 30,52 | 31,18 | 1,60% | 1.286.146,00 |
| 01.10.2024 | 30,46 | 31,39 | 30,29 | 30,69 | 0,82% | 5.570.379,00 |
| 30.09.2024 | 30,98 | 31,37 | 30,23 | 30,44 | -1,68% | 3.192.520,00 |
| 27.09.2024 | 31,08 | 31,21 | 30,60 | 30,96 | -0,29% | 1.458.887,00 |
| 26.09.2024 | 30,75 | 31,07 | 30,68 | 31,05 | 1,31% | 834.663,00 |
| 25.09.2024 | 31,49 | 31,49 | 30,58 | 30,65 | -2,11% | 1.227.791,00 |
| 24.09.2024 | 31,14 | 31,66 | 31,00 | 31,31 | 0,51% | 1.612.454,00 |
| 23.09.2024 | 30,99 | 31,47 | 30,89 | 31,15 | 0,65% | 3.799.833,00 |
| 20.09.2024 | 31,95 | 31,95 | 30,51 | 30,95 | -2,24% | 4.372.043,00 |
| 19.09.2024 | 32,77 | 32,77 | 31,52 | 31,66 | -2,19% | 1.181.746,00 |
| 18.09.2024 | 32,31 | 32,58 | 31,85 | 32,37 | 0,03% | 971.523,00 |
| 17.09.2024 | 32,40 | 32,89 | 32,32 | 32,36 | -0,22% | 720.250,00 |
| 16.09.2024 | 31,99 | 32,77 | 31,99 | 32,43 | 1,22% | 1.035.546,00 |
| 13.09.2024 | 31,16 | 32,22 | 31,16 | 32,04 | 2,76% | 950.189,00 |
| 12.09.2024 | 30,85 | 31,36 | 30,85 | 31,18 | 1,37% | 609.376,00 |
| 11.09.2024 | 31,26 | 31,26 | 30,51 | 30,76 | -1,88% | 637.511,00 |
| 10.09.2024 | 31,46 | 31,62 | 31,03 | 31,35 | -0,50% | 506.646,00 |
| 09.09.2024 | 31,15 | 31,85 | 30,77 | 31,51 | 1,21% | 701.374,00 |
| 06.09.2024 | 31,44 | 31,44 | 30,74 | 31,13 | -0,99% | 904.225,00 |
| 05.09.2024 | 31,30 | 31,75 | 31,14 | 31,44 | 0,77% | 789.416,00 |