34,825$
-0,19%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 34,54 | 35,17 | 34,16 | 34,89 | 1,66% | 1.007.221,00 |
| 02.12.2025 | 34,74 | 35,33 | 34,31 | 34,32 | -2,00% | 752.436,00 |
| 01.12.2025 | 35,29 | 35,69 | 34,57 | 35,02 | -2,07% | 985.154,00 |
| 28.11.2025 | 35,50 | 35,89 | 35,48 | 35,76 | 1,19% | 331.003,00 |
| 26.11.2025 | 34,75 | 35,85 | 34,75 | 35,34 | 1,84% | 928.069,00 |
| 25.11.2025 | 33,88 | 34,91 | 33,87 | 34,70 | 2,30% | 976.564,00 |
| 24.11.2025 | 33,90 | 34,12 | 33,60 | 33,92 | -0,18% | 763.227,00 |
| 21.11.2025 | 33,99 | 34,27 | 33,58 | 33,98 | 0,80% | 566.521,00 |
| 20.11.2025 | 34,07 | 34,57 | 33,64 | 33,71 | -0,38% | 715.188,00 |
| 19.11.2025 | 34,54 | 34,89 | 33,50 | 33,84 | -1,97% | 773.243,00 |
| 18.11.2025 | 34,23 | 34,61 | 34,03 | 34,52 | 0,47% | 609.024,00 |
| 17.11.2025 | 35,31 | 35,42 | 34,32 | 34,36 | -2,33% | 1.109.577,00 |
| 14.11.2025 | 35,27 | 35,52 | 35,06 | 35,18 | -1,15% | 448.537,00 |
| 13.11.2025 | 35,89 | 36,05 | 35,48 | 35,59 | -1,17% | 747.080,00 |
| 12.11.2025 | 35,65 | 36,27 | 35,58 | 36,01 | 1,07% | 694.333,00 |
| 11.11.2025 | 35,98 | 36,21 | 35,56 | 35,63 | -0,89% | 640.098,00 |
| 10.11.2025 | 35,64 | 36,17 | 35,41 | 35,95 | 0,87% | 951.047,00 |
| 07.11.2025 | 35,00 | 35,66 | 34,68 | 35,64 | 1,63% | 735.463,00 |
| 06.11.2025 | 34,28 | 35,18 | 34,28 | 35,07 | 2,04% | 933.560,00 |
| 05.11.2025 | 34,70 | 34,88 | 34,28 | 34,37 | -1,07% | 944.682,00 |
| 04.11.2025 | 34,66 | 35,43 | 34,57 | 34,74 | -0,57% | 1.322.827,00 |
| 03.11.2025 | 34,66 | 35,08 | 33,83 | 34,94 | 0,29% | 2.324.686,00 |
| 31.10.2025 | 34,89 | 35,51 | 34,11 | 34,84 | 0,64% | 1.301.973,00 |
| 30.10.2025 | 34,67 | 35,51 | 34,33 | 34,62 | 0,67% | 1.225.970,00 |
| 29.10.2025 | 33,77 | 34,54 | 32,65 | 34,39 | -0,52% | 1.274.905,00 |
| 28.10.2025 | 34,79 | 35,16 | 34,46 | 34,57 | 2,10% | 1.768.429,00 |
| 27.10.2025 | 33,92 | 34,08 | 33,60 | 33,86 | 0,92% | 680.077,00 |
| 24.10.2025 | 33,56 | 34,03 | 33,30 | 33,55 | 0,23% | 880.298,00 |
| 23.10.2025 | 33,39 | 33,53 | 33,13 | 33,47 | 0,19% | 699.605,00 |
| 22.10.2025 | 33,32 | 33,49 | 32,93 | 33,41 | 0,30% | 1.014.306,00 |
| 21.10.2025 | 33,15 | 33,56 | 33,03 | 33,31 | 0,94% | 693.854,00 |
| 20.10.2025 | 33,41 | 33,71 | 32,75 | 33,00 | -0,99% | 759.715,00 |
| 17.10.2025 | 33,27 | 33,47 | 32,82 | 33,33 | 0,69% | - |
| 16.10.2025 | 33,81 | 33,82 | 32,98 | 33,10 | -1,49% | 933.040,00 |
| 15.10.2025 | 33,76 | 34,16 | 33,51 | 33,60 | 0,27% | 972.804,00 |
| 14.10.2025 | 32,90 | 33,65 | 32,77 | 33,51 | 1,58% | 675.753,00 |
| 13.10.2025 | 33,48 | 33,80 | 32,96 | 32,99 | -0,66% | 767.327,00 |
| 10.10.2025 | 33,43 | 33,43 | 32,77 | 33,21 | -0,03% | 862.984,00 |
| 09.10.2025 | 33,17 | 33,35 | 32,83 | 33,22 | 1,16% | 762.006,00 |
| 08.10.2025 | 32,79 | 32,97 | 32,24 | 32,84 | 1,42% | 885.189,00 |
| 07.10.2025 | 32,54 | 32,74 | 31,89 | 32,38 | -0,06% | 1.225.362,00 |
| 06.10.2025 | 33,65 | 33,88 | 32,30 | 32,40 | -3,69% | 1.058.353,00 |
| 03.10.2025 | 33,79 | 34,13 | 33,37 | 33,64 | -1,78% | 1.888.922,00 |
| 02.10.2025 | 34,23 | 34,48 | 33,94 | 34,25 | 0,38% | 1.220.787,00 |
| 01.10.2025 | 35,00 | 35,09 | 33,94 | 34,12 | -3,89% | 1.140.589,00 |
| 30.09.2025 | 35,79 | 35,99 | 35,04 | 35,50 | -1,03% | 941.477,00 |
| 29.09.2025 | 35,28 | 35,89 | 35,02 | 35,87 | 1,87% | 809.576,00 |
| 26.09.2025 | 35,17 | 35,33 | 35,01 | 35,21 | 0,43% | 557.648,00 |
| 25.09.2025 | 35,20 | 35,50 | 34,89 | 35,06 | -0,51% | 750.626,00 |
| 24.09.2025 | 35,20 | 35,60 | 35,04 | 35,24 | 0,63% | 1.288.202,00 |
| 23.09.2025 | 34,89 | 35,38 | 34,83 | 35,02 | 0,43% | 877.063,00 |
| 22.09.2025 | 35,22 | 35,43 | 34,74 | 34,87 | -1,69% | 758.762,00 |
| 19.09.2025 | 35,12 | 35,49 | 34,77 | 35,47 | 0,74% | 1.666.350,00 |
| 18.09.2025 | 35,16 | 35,50 | 35,03 | 35,21 | 0,11% | 855.621,00 |
| 17.09.2025 | 35,44 | 35,70 | 34,81 | 35,17 | -0,65% | 1.234.389,00 |
| 16.09.2025 | 36,34 | 36,34 | 35,24 | 35,40 | -2,29% | 1.308.255,00 |
| 15.09.2025 | 36,80 | 36,94 | 36,07 | 36,23 | -1,09% | 937.512,00 |
| 12.09.2025 | 37,05 | 37,10 | 36,27 | 36,63 | -1,21% | 952.250,00 |
| 11.09.2025 | 38,19 | 38,33 | 36,71 | 37,08 | -3,96% | 1.989.924,00 |
| 10.09.2025 | 38,02 | 38,85 | 37,85 | 38,61 | 1,47% | 2.029.285,00 |
| 09.09.2025 | 38,45 | 38,80 | 37,97 | 38,05 | -1,14% | 1.504.745,00 |
| 08.09.2025 | 38,87 | 38,90 | 38,33 | 38,49 | -1,03% | 1.215.074,00 |
| 05.09.2025 | 40,33 | 40,41 | 38,52 | 38,89 | -3,81% | 1.806.619,00 |
| 04.09.2025 | 41,73 | 42,29 | 39,64 | 40,43 | -2,48% | 1.807.476,00 |
| 03.09.2025 | 41,34 | 41,78 | 41,07 | 41,46 | 0,27% | 530.512,00 |
| 02.09.2025 | 41,43 | 41,49 | 40,81 | 41,35 | -1,36% | 775.225,00 |
| 29.08.2025 | 42,19 | 42,26 | 40,87 | 41,92 | -1,11% | 994.519,00 |
| 28.08.2025 | 42,80 | 42,94 | 42,11 | 42,39 | -0,80% | 931.998,00 |
| 27.08.2025 | 43,00 | 43,62 | 42,72 | 42,73 | -1,00% | 900.050,00 |
| 26.08.2025 | 42,42 | 43,31 | 42,38 | 43,16 | 1,82% | 944.224,00 |
| 25.08.2025 | 42,47 | 42,99 | 42,02 | 42,39 | 0,81% | 784.399,00 |
| 22.08.2025 | 41,55 | 42,28 | 41,46 | 42,05 | 1,13% | 740.718,00 |
| 21.08.2025 | 41,31 | 41,75 | 41,22 | 41,58 | 0,41% | 550.900,00 |
| 20.08.2025 | 41,28 | 41,77 | 40,96 | 41,41 | 0,56% | 865.761,00 |
| 19.08.2025 | 41,34 | 41,45 | 40,71 | 41,18 | -0,68% | 1.083.746,00 |
| 18.08.2025 | 41,72 | 41,86 | 41,14 | 41,46 | -0,77% | 808.894,00 |
| 15.08.2025 | 41,76 | 41,96 | 41,18 | 41,78 | -0,12% | 828.374,00 |
| 14.08.2025 | 41,89 | 42,16 | 41,40 | 41,83 | 0,00% | 720.162,00 |
| 13.08.2025 | 42,43 | 42,43 | 41,12 | 41,83 | -0,66% | 864.873,00 |
| 12.08.2025 | 42,20 | 42,64 | 41,70 | 42,11 | 0,17% | 959.456,00 |
| 11.08.2025 | 42,43 | 42,55 | 41,91 | 42,04 | -0,94% | 773.726,00 |
| 08.08.2025 | 42,44 | 43,10 | 42,28 | 42,44 | -0,02% | 794.505,00 |
| 07.08.2025 | 42,63 | 42,68 | 42,19 | 42,45 | 0,00% | 860.010,00 |
| 06.08.2025 | 42,96 | 43,02 | 42,23 | 42,45 | -1,03% | 764.130,00 |
| 05.08.2025 | 43,19 | 43,57 | 42,67 | 42,89 | -1,20% | 808.597,00 |
| 04.08.2025 | 43,89 | 44,07 | 43,27 | 43,41 | 0,09% | 975.354,00 |
| 01.08.2025 | 43,72 | 44,16 | 42,83 | 43,37 | -1,74% | 847.356,00 |
| 31.07.2025 | 45,04 | 45,37 | 44,07 | 44,14 | -1,45% | 969.839,00 |
| 30.07.2025 | 43,60 | 45,25 | 41,09 | 44,79 | 1,70% | 1.446.124,00 |
| 29.07.2025 | 43,59 | 44,20 | 43,50 | 44,04 | 1,47% | 1.217.601,00 |
| 28.07.2025 | 44,20 | 44,43 | 42,75 | 43,40 | -1,81% | 825.947,00 |
| 25.07.2025 | 43,62 | 44,24 | 43,19 | 44,20 | 0,98% | 925.438,00 |
| 24.07.2025 | 43,51 | 44,16 | 43,27 | 43,77 | 1,34% | 487.683,00 |
| 23.07.2025 | 42,50 | 43,50 | 42,44 | 43,19 | 1,31% | 786.761,00 |
| 22.07.2025 | 43,40 | 43,59 | 41,87 | 42,63 | -2,05% | 1.159.646,00 |
| 21.07.2025 | 44,22 | 44,44 | 43,49 | 43,52 | -1,81% | 808.884,00 |
| 18.07.2025 | 45,28 | 45,77 | 44,12 | 44,32 | -1,77% | 846.490,00 |
| 17.07.2025 | 45,00 | 45,50 | 44,45 | 45,12 | 1,08% | 1.056.594,00 |
| 16.07.2025 | 44,18 | 44,83 | 43,84 | 44,64 | 1,06% | 618.530,00 |
| 15.07.2025 | 45,16 | 45,16 | 44,16 | 44,17 | -1,41% | 668.768,00 |