40,964$
0,18%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 40,85 | 41,51 | 40,56 | 40,89 | -0,41% | 370.679,00 |
| 04.03.2026 | 41,74 | 41,82 | 40,86 | 41,06 | -1,39% | 232.920,00 |
| 03.03.2026 | 42,35 | 42,37 | 40,99 | 41,64 | -2,55% | 1.214.983,00 |
| 02.03.2026 | 41,26 | 43,00 | 41,23 | 42,73 | 3,19% | 364.066,00 |
| 27.02.2026 | 41,71 | 42,23 | 41,07 | 41,41 | -0,79% | 1.552.460,00 |
| 26.02.2026 | 40,96 | 41,76 | 40,70 | 41,74 | 2,43% | 731.517,00 |
| 25.02.2026 | 41,04 | 41,15 | 40,33 | 40,75 | -0,24% | 882.403,00 |
| 24.02.2026 | 39,98 | 40,90 | 39,75 | 40,85 | 2,18% | 952.155,00 |
| 23.02.2026 | 39,65 | 40,09 | 39,25 | 39,98 | 0,40% | 1.138.031,00 |
| 20.02.2026 | 39,10 | 40,36 | 39,10 | 39,82 | 1,14% | 1.138.169,00 |
| 19.02.2026 | 39,01 | 39,50 | 38,48 | 39,37 | 0,03% | 1.081.465,00 |
| 18.02.2026 | 39,22 | 39,99 | 39,22 | 39,36 | 0,72% | 1.100.187,00 |
| 17.02.2026 | 38,85 | 39,32 | 38,69 | 39,08 | 1,93% | 1.027.909,00 |
| 13.02.2026 | 37,61 | 38,71 | 37,45 | 38,34 | 2,00% | 894.787,00 |
| 12.02.2026 | 37,98 | 38,34 | 37,00 | 37,59 | -0,90% | 1.345.556,00 |
| 11.02.2026 | 39,61 | 39,61 | 37,62 | 37,93 | -3,68% | 1.053.599,00 |
| 10.02.2026 | 39,32 | 39,61 | 38,86 | 39,38 | 0,31% | 1.157.292,00 |
| 09.02.2026 | 38,45 | 39,55 | 38,15 | 39,26 | 1,89% | 1.134.766,00 |
| 06.02.2026 | 38,22 | 38,90 | 37,83 | 38,53 | 0,84% | 1.056.331,00 |
| 05.02.2026 | 37,50 | 38,59 | 37,46 | 38,21 | 1,03% | 1.615.239,00 |
| 04.02.2026 | 38,47 | 38,47 | 37,14 | 37,82 | -1,25% | 1.540.012,00 |
| 03.02.2026 | 39,66 | 39,90 | 37,64 | 38,30 | -3,14% | 1.980.589,00 |
| 02.02.2026 | 40,98 | 41,28 | 39,22 | 39,54 | -4,75% | 1.865.117,00 |
| 30.01.2026 | 41,00 | 42,08 | 40,57 | 41,51 | 2,09% | 2.193.621,00 |
| 29.01.2026 | 39,92 | 40,97 | 38,50 | 40,66 | 8,46% | 2.136.916,00 |
| 28.01.2026 | 37,65 | 38,00 | 36,75 | 37,49 | -0,40% | 1.791.932,00 |
| 27.01.2026 | 37,37 | 37,82 | 37,04 | 37,64 | 0,35% | 1.061.573,00 |
| 26.01.2026 | 37,21 | 37,60 | 36,95 | 37,51 | 0,94% | 908.623,00 |
| 23.01.2026 | 37,05 | 37,78 | 36,73 | 37,16 | 0,13% | 968.681,00 |
| 22.01.2026 | 37,41 | 37,67 | 36,86 | 37,11 | 0,54% | 808.268,00 |
| 21.01.2026 | 36,66 | 37,07 | 36,52 | 36,91 | 0,76% | 705.883,00 |
| 20.01.2026 | 36,31 | 36,92 | 36,22 | 36,63 | -0,02% | 967.780,00 |
| 19.01.2026 | 36,60 | 36,65 | 36,57 | 36,64 | -0,69% | - |
| 16.01.2026 | 36,20 | 37,20 | 35,98 | 36,89 | 2,81% | 1.333.782,00 |
| 15.01.2026 | 35,12 | 35,98 | 35,12 | 35,88 | 1,99% | 1.629.297,00 |
| 14.01.2026 | 34,14 | 35,38 | 34,04 | 35,18 | 3,32% | 1.440.457,00 |
| 13.01.2026 | 33,80 | 34,07 | 33,24 | 34,05 | 0,38% | 929.632,00 |
| 12.01.2026 | 33,29 | 34,28 | 33,27 | 33,92 | 2,35% | 1.017.168,00 |
| 09.01.2026 | 32,93 | 33,24 | 32,49 | 33,14 | 1,88% | 764.413,00 |
| 08.01.2026 | 32,98 | 33,10 | 32,52 | 32,53 | -1,15% | 737.946,00 |
| 07.01.2026 | 33,27 | 33,27 | 32,35 | 32,91 | -0,78% | 893.200,00 |
| 06.01.2026 | 33,65 | 33,65 | 31,55 | 33,17 | -1,63% | 2.337.987,00 |
| 05.01.2026 | 32,94 | 34,08 | 32,66 | 33,72 | 3,44% | 1.216.643,00 |
| 02.01.2026 | 33,42 | 33,67 | 32,52 | 32,60 | -2,16% | 1.495.748,00 |
| 31.12.2025 | 34,35 | 34,35 | 33,30 | 33,32 | -1,91% | 728.560,00 |
| 30.12.2025 | 34,19 | 34,46 | 33,80 | 33,97 | -0,96% | 581.269,00 |
| 29.12.2025 | 33,96 | 34,47 | 33,96 | 34,30 | 0,53% | 808.694,00 |
| 26.12.2025 | 33,64 | 34,17 | 33,62 | 34,12 | 1,01% | 608.504,00 |
| 24.12.2025 | 33,48 | 33,89 | 33,24 | 33,78 | 1,20% | 381.241,00 |
| 23.12.2025 | 33,08 | 33,52 | 33,08 | 33,38 | 0,45% | 900.592,00 |
| 22.12.2025 | 33,45 | 33,93 | 33,16 | 33,23 | -1,80% | 841.324,00 |
| 19.12.2025 | 33,36 | 34,05 | 33,36 | 33,84 | 0,83% | 1.330.333,00 |
| 18.12.2025 | 33,84 | 34,09 | 33,30 | 33,56 | -0,36% | 782.336,00 |
| 17.12.2025 | 33,89 | 34,52 | 33,58 | 33,68 | -0,50% | 992.550,00 |
| 16.12.2025 | 33,61 | 34,20 | 33,35 | 33,85 | 1,41% | 1.241.173,00 |
| 15.12.2025 | 33,80 | 33,80 | 32,87 | 33,38 | -0,98% | 1.338.187,00 |
| 12.12.2025 | 34,23 | 34,49 | 33,59 | 33,71 | -1,52% | 1.012.451,00 |
| 11.12.2025 | 35,72 | 35,85 | 34,14 | 34,23 | -4,31% | 920.527,00 |
| 10.12.2025 | 35,66 | 36,25 | 35,63 | 35,77 | 0,59% | 1.135.559,00 |
| 09.12.2025 | 35,67 | 35,91 | 35,23 | 35,56 | 0,94% | 722.742,00 |
| 08.12.2025 | 35,04 | 35,68 | 34,81 | 35,23 | -0,42% | 540.285,00 |
| 05.12.2025 | 35,31 | 35,53 | 35,21 | 35,38 | -0,20% | 635.506,00 |
| 04.12.2025 | 34,92 | 35,52 | 34,86 | 35,45 | 1,61% | 551.517,00 |
| 03.12.2025 | 34,16 | 35,17 | 34,16 | 34,89 | 1,66% | 1.004.525,00 |
| 02.12.2025 | 35,14 | 35,33 | 34,31 | 34,32 | -2,00% | 752.431,00 |
| 01.12.2025 | 35,29 | 35,69 | 34,57 | 35,02 | -2,07% | 720.766,00 |
| 28.11.2025 | 35,50 | 35,89 | 35,48 | 35,76 | 1,19% | 330.983,00 |
| 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% | 976.540,00 |
| 24.11.2025 | 33,90 | 34,12 | 33,60 | 33,92 | -0,18% | 759.689,00 |
| 21.11.2025 | 33,89 | 34,27 | 33,58 | 33,98 | 0,80% | 566.519,00 |
| 20.11.2025 | 34,07 | 34,57 | 33,64 | 33,71 | -0,38% | 715.174,00 |
| 19.11.2025 | 34,50 | 34,89 | 33,50 | 33,84 | -1,97% | 773.220,00 |
| 18.11.2025 | 34,23 | 34,61 | 34,03 | 34,52 | 0,47% | 608.924,00 |
| 17.11.2025 | 35,31 | 35,42 | 34,32 | 34,36 | -2,33% | 991.229,00 |
| 14.11.2025 | 35,18 | 35,52 | 35,06 | 35,18 | -1,15% | 448.495,00 |
| 13.11.2025 | 36,00 | 36,05 | 35,48 | 35,59 | -1,17% | 746.808,00 |
| 12.11.2025 | 35,65 | 36,27 | 35,58 | 36,01 | 1,07% | 694.331,00 |
| 11.11.2025 | 35,98 | 36,21 | 35,56 | 35,63 | -0,89% | 478.310,00 |
| 10.11.2025 | 35,64 | 36,17 | 35,41 | 35,95 | 0,87% | 592.547,00 |
| 07.11.2025 | 34,69 | 35,66 | 34,68 | 35,64 | 1,63% | 735.013,00 |
| 06.11.2025 | 34,28 | 35,18 | 34,28 | 35,07 | 2,04% | 933.555,00 |
| 05.11.2025 | 34,80 | 34,88 | 34,28 | 34,37 | -1,07% | 944.395,00 |
| 04.11.2025 | 34,66 | 35,43 | 34,57 | 34,74 | -0,57% | 1.322.387,00 |
| 03.11.2025 | 34,66 | 35,08 | 33,83 | 34,94 | 0,29% | 1.977.328,00 |
| 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 | 33,30 | 34,03 | 33,30 | 33,55 | 0,23% | 880.298,00 |
| 23.10.2025 | 33,39 | 33,53 | 33,13 | 33,47 | 0,19% | - |
| 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 |