41,933$
0,85%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 41,55 | 42,28 | 41,46 | 42,05 | 1,13% | 740.718,00 |
| 21.08.2025 | 41,22 | 41,75 | 41,22 | 41,58 | 0,41% | 550.900,00 |
| 20.08.2025 | 41,34 | 41,77 | 40,96 | 41,41 | 0,56% | 865.761,00 |
| 19.08.2025 | 41,29 | 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 | 41,65 | 42,16 | 41,40 | 41,83 | 0,00% | 720.162,00 |
| 13.08.2025 | 42,42 | 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 | 42,66 | 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 | 43,33 | 43,57 | 42,67 | 42,89 | -1,20% | 808.597,00 |
| 04.08.2025 | 43,68 | 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 | 45,18 | 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 | 43,61 | 44,20 | 43,50 | 44,04 | 1,47% | 1.217.601,00 |
| 28.07.2025 | 44,25 | 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 | 43,35 | 44,16 | 43,27 | 43,77 | 1,34% | 487.683,00 |
| 23.07.2025 | 42,63 | 43,50 | 42,44 | 43,19 | 1,31% | 786.761,00 |
| 22.07.2025 | 43,44 | 43,59 | 41,87 | 42,63 | -2,05% | 1.159.646,00 |
| 21.07.2025 | 44,35 | 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 | 44,67 | 45,50 | 44,45 | 45,12 | 1,08% | 1.056.594,00 |
| 16.07.2025 | 44,41 | 44,83 | 43,84 | 44,64 | 1,06% | 618.530,00 |
| 15.07.2025 | 44,91 | 45,16 | 44,16 | 44,17 | -1,41% | 668.768,00 |
| 14.07.2025 | 44,37 | 45,18 | 44,19 | 44,80 | 1,91% | 621.880,00 |
| 11.07.2025 | 43,86 | 44,47 | 43,83 | 43,96 | -0,20% | 548.688,00 |
| 10.07.2025 | 43,45 | 44,07 | 43,18 | 44,05 | 2,42% | 1.062.201,00 |
| 09.07.2025 | 42,89 | 43,24 | 42,53 | 43,01 | 0,49% | 808.575,00 |
| 08.07.2025 | 44,77 | 44,97 | 42,65 | 42,80 | -4,55% | 1.320.741,00 |
| 07.07.2025 | 44,67 | 45,12 | 44,44 | 44,84 | 0,74% | 1.227.816,00 |
| 03.07.2025 | 44,39 | 44,70 | 44,07 | 44,51 | 0,13% | 531.973,00 |
| 02.07.2025 | 43,71 | 44,67 | 43,52 | 44,45 | 2,47% | 711.569,00 |
| 01.07.2025 | 44,54 | 44,96 | 43,15 | 43,38 | -3,15% | 1.001.414,00 |
| 30.06.2025 | 44,61 | 44,79 | 44,18 | 44,79 | 0,83% | 665.417,00 |
| 27.06.2025 | 43,74 | 44,75 | 43,58 | 44,42 | 1,53% | 985.760,00 |
| 26.06.2025 | 43,20 | 43,95 | 43,08 | 43,75 | 1,53% | 696.659,00 |
| 25.06.2025 | 43,09 | 43,35 | 42,89 | 43,09 | 0,35% | 493.934,00 |
| 24.06.2025 | 42,63 | 43,23 | 42,57 | 42,94 | 1,25% | 707.098,00 |
| 23.06.2025 | 42,42 | 42,77 | 41,64 | 42,41 | -0,26% | 680.453,00 |
| 20.06.2025 | 42,99 | 43,06 | 42,32 | 42,52 | -0,37% | 952.025,00 |
| 18.06.2025 | 41,88 | 42,94 | 41,88 | 42,68 | 1,79% | 803.470,00 |
| 17.06.2025 | 41,29 | 42,16 | 41,17 | 41,93 | 0,02% | 606.235,00 |
| 16.06.2025 | 41,40 | 42,32 | 41,40 | 41,92 | 1,95% | 882.328,00 |
| 13.06.2025 | 40,62 | 41,15 | 40,29 | 41,12 | -0,02% | 782.141,00 |
| 12.06.2025 | 40,68 | 41,15 | 40,44 | 41,13 | 0,98% | 711.325,00 |
| 11.06.2025 | 39,90 | 40,73 | 39,61 | 40,73 | 2,08% | 775.221,00 |
| 10.06.2025 | 41,22 | 41,40 | 39,59 | 39,90 | -3,60% | 814.481,00 |
| 09.06.2025 | 41,98 | 42,14 | 41,13 | 41,39 | -1,10% | 492.656,00 |
| 06.06.2025 | 41,40 | 42,05 | 41,22 | 41,85 | 2,45% | 764.655,00 |
| 05.06.2025 | 40,85 | 41,40 | 40,51 | 40,85 | 0,17% | 931.747,00 |
| 04.06.2025 | 40,34 | 41,14 | 40,19 | 40,78 | 1,27% | 1.138.883,00 |
| 03.06.2025 | 40,54 | 40,87 | 40,12 | 40,27 | -1,15% | 1.000.544,00 |
| 02.06.2025 | 40,08 | 40,86 | 39,57 | 40,74 | 1,37% | 909.642,00 |
| 30.05.2025 | 40,20 | 40,28 | 39,47 | 40,19 | -1,03% | 1.319.218,00 |
| 29.05.2025 | 41,19 | 41,19 | 40,25 | 40,61 | -0,90% | 675.232,00 |
| 28.05.2025 | 41,32 | 41,58 | 40,86 | 40,98 | -0,75% | 685.423,00 |
| 27.05.2025 | 41,01 | 41,61 | 40,58 | 41,29 | 1,33% | 862.342,00 |
| 23.05.2025 | 40,68 | 41,13 | 40,39 | 40,75 | -0,56% | 724.095,00 |
| 22.05.2025 | 41,48 | 41,93 | 40,94 | 40,98 | -1,28% | 529.790,00 |
| 21.05.2025 | 42,00 | 42,31 | 41,44 | 41,51 | -1,59% | 633.923,00 |
| 20.05.2025 | 42,12 | 42,50 | 41,96 | 42,18 | 0,09% | 817.616,00 |
| 19.05.2025 | 41,00 | 42,64 | 40,85 | 42,14 | 1,66% | 713.151,00 |
| 16.05.2025 | 40,97 | 41,49 | 40,80 | 41,45 | 1,15% | 939.170,00 |
| 15.05.2025 | 41,08 | 41,53 | 39,07 | 40,98 | -2,89% | 1.876.118,00 |
| 14.05.2025 | 42,19 | 42,37 | 41,86 | 42,20 | -0,38% | 983.527,00 |
| 13.05.2025 | 42,56 | 43,32 | 42,33 | 42,36 | -0,40% | 1.034.238,00 |
| 12.05.2025 | 44,52 | 44,58 | 42,25 | 42,53 | -1,44% | 956.477,00 |
| 09.05.2025 | 42,74 | 43,45 | 42,43 | 43,15 | 1,58% | 910.969,00 |
| 08.05.2025 | 42,20 | 42,89 | 42,04 | 42,48 | 2,07% | 762.074,00 |
| 07.05.2025 | 41,54 | 42,12 | 41,53 | 41,62 | 0,60% | 995.943,00 |
| 06.05.2025 | 41,55 | 41,91 | 41,36 | 41,37 | -1,36% | 550.747,00 |
| 05.05.2025 | 40,86 | 42,31 | 40,62 | 41,94 | 1,90% | 1.107.942,00 |
| 02.05.2025 | 39,93 | 41,21 | 39,93 | 41,16 | 3,37% | 935.578,00 |
| 01.05.2025 | 39,22 | 40,65 | 38,96 | 39,82 | 1,71% | 1.145.688,00 |
| 30.04.2025 | 37,97 | 39,24 | 37,50 | 39,15 | 1,64% | 1.347.528,00 |
| 29.04.2025 | 38,98 | 39,23 | 38,07 | 38,52 | -1,73% | 1.099.731,00 |
| 28.04.2025 | 38,88 | 39,29 | 38,28 | 39,20 | 2,19% | 1.218.828,00 |
| 25.04.2025 | 38,50 | 39,47 | 38,26 | 38,36 | -0,47% | 1.793.116,00 |
| 24.04.2025 | 39,15 | 39,55 | 37,92 | 38,54 | -1,43% | 1.105.948,00 |
| 23.04.2025 | 39,75 | 41,13 | 38,66 | 39,10 | 1,32% | 1.760.921,00 |
| 22.04.2025 | 37,88 | 38,80 | 37,75 | 38,59 | 3,85% | 879.781,00 |
| 21.04.2025 | 38,22 | 38,48 | 36,63 | 37,16 | -3,38% | 750.478,00 |
| 17.04.2025 | 37,90 | 38,92 | 37,90 | 38,46 | 1,75% | 1.170.164,00 |
| 16.04.2025 | 38,41 | 38,66 | 37,49 | 37,80 | -2,20% | 921.207,00 |
| 15.04.2025 | 38,23 | 38,72 | 37,85 | 38,65 | 1,10% | 1.209.041,00 |
| 14.04.2025 | 37,82 | 38,50 | 37,74 | 38,23 | 3,24% | 1.135.885,00 |
| 11.04.2025 | 35,42 | 37,14 | 35,19 | 37,03 | 4,19% | 989.921,00 |
| 10.04.2025 | 35,00 | 36,16 | 34,76 | 35,54 | -0,81% | 975.856,00 |
| 09.04.2025 | 32,03 | 36,24 | 32,00 | 35,83 | 9,12% | 2.205.510,00 |
| 08.04.2025 | 34,30 | 35,35 | 32,39 | 32,84 | -6,56% | 1.706.991,00 |
| 07.04.2025 | 33,91 | 36,91 | 33,55 | 35,14 | 0,10% | 1.351.195,00 |
| 04.04.2025 | 36,25 | 36,36 | 34,67 | 35,11 | -6,14% | 1.209.367,00 |
| 03.04.2025 | 37,40 | 38,26 | 36,91 | 37,40 | -4,83% | 1.101.588,00 |
| 02.04.2025 | 38,10 | 39,79 | 38,10 | 39,30 | 1,95% | 827.120,00 |
| 01.04.2025 | 37,96 | 38,81 | 37,52 | 38,55 | 1,13% | 1.099.264,00 |