32,022$
2,01%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,81 | 32,13 | 31,67 | 32,03 | 2,05% | - |
| 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 |
| 04.09.2024 | 31,12 | 31,66 | 31,03 | 31,20 | 0,48% | 903.280,00 |
| 03.09.2024 | 30,55 | 31,15 | 30,32 | 31,05 | 1,11% | 1.379.070,00 |
| 30.08.2024 | 30,64 | 30,74 | 30,18 | 30,71 | -0,52% | 1.678.074,00 |
| 29.08.2024 | 30,25 | 30,94 | 30,25 | 30,87 | 2,29% | 431.462,00 |
| 28.08.2024 | 30,74 | 30,94 | 29,74 | 30,18 | -2,30% | 935.294,00 |
| 27.08.2024 | 30,58 | 30,99 | 30,58 | 30,89 | 0,73% | 518.251,00 |
| 26.08.2024 | 30,09 | 30,96 | 30,07 | 30,67 | 1,91% | 1.139.168,00 |
| 23.08.2024 | 29,93 | 30,15 | 29,71 | 30,09 | 0,50% | 1.079.623,00 |
| 22.08.2024 | 29,62 | 30,11 | 29,59 | 29,94 | 0,74% | 590.650,00 |
| 21.08.2024 | 29,61 | 29,91 | 29,23 | 29,72 | 0,07% | 812.346,00 |
| 20.08.2024 | 29,89 | 30,23 | 29,53 | 29,70 | 0,27% | 847.566,00 |
| 19.08.2024 | 29,70 | 29,97 | 29,59 | 29,62 | 0,03% | 910.866,00 |
| 16.08.2024 | 29,03 | 29,80 | 28,98 | 29,61 | 1,68% | 873.318,00 |
| 15.08.2024 | 30,37 | 30,44 | 28,77 | 29,12 | -3,96% | 1.539.896,00 |
| 14.08.2024 | 29,39 | 30,54 | 29,38 | 30,32 | 3,52% | 1.468.038,00 |
| 13.08.2024 | 28,76 | 29,29 | 28,65 | 29,29 | 1,63% | 906.811,00 |
| 12.08.2024 | 29,11 | 29,19 | 28,58 | 28,82 | -1,27% | 848.788,00 |
| 09.08.2024 | 28,22 | 29,25 | 28,14 | 29,19 | 4,18% | 1.119.290,00 |
| 08.08.2024 | 27,80 | 28,26 | 27,80 | 28,02 | 1,05% | 598.895,00 |
| 07.08.2024 | 28,02 | 28,02 | 27,50 | 27,73 | 0,33% | 798.687,00 |
| 06.08.2024 | 27,87 | 28,23 | 27,45 | 27,64 | -0,74% | 1.365.170,00 |
| 05.08.2024 | 27,44 | 28,09 | 26,88 | 27,85 | 0,67% | 1.524.594,00 |
| 02.08.2024 | 26,60 | 27,68 | 26,50 | 27,66 | 2,18% | 1.601.450,00 |
| 01.08.2024 | 27,47 | 27,64 | 26,75 | 27,07 | -0,92% | 1.047.678,00 |
| 31.07.2024 | 27,81 | 27,94 | 27,02 | 27,32 | -1,76% | 1.132.715,00 |
| 30.07.2024 | 27,91 | 28,12 | 27,43 | 27,81 | -0,29% | 1.625.110,00 |
| 29.07.2024 | 28,45 | 28,45 | 27,69 | 27,89 | -0,29% | 1.099.172,00 |
| 26.07.2024 | 28,28 | 28,28 | 27,91 | 27,97 | 0,29% | 728.830,00 |
| 25.07.2024 | 28,00 | 28,36 | 27,81 | 27,89 | -1,69% | 1.502.479,00 |
| 24.07.2024 | 28,58 | 28,63 | 28,05 | 28,37 | -0,25% | 1.429.621,00 |
| 23.07.2024 | 29,28 | 29,43 | 28,28 | 28,44 | -3,98% | 1.649.658,00 |
| 22.07.2024 | 29,39 | 29,69 | 28,81 | 29,62 | 0,47% | 2.145.278,00 |
| 19.07.2024 | 28,22 | 29,51 | 28,06 | 29,48 | 5,59% | 2.997.471,00 |
| 18.07.2024 | 25,28 | 28,40 | 24,26 | 27,92 | 18,76% | 5.291.761,00 |
| 17.07.2024 | 22,97 | 23,74 | 22,73 | 23,51 | 1,91% | 2.566.876,00 |
| 16.07.2024 | 23,06 | 23,28 | 22,80 | 23,07 | 0,00% | 1.170.827,00 |
| 15.07.2024 | 22,67 | 23,16 | 22,66 | 23,07 | 2,40% | 957.560,00 |
| 12.07.2024 | 22,50 | 22,95 | 22,50 | 22,53 | 0,60% | 710.747,00 |
| 11.07.2024 | 22,55 | 22,95 | 22,34 | 22,40 | -0,47% | 708.349,00 |
| 10.07.2024 | 22,27 | 22,52 | 22,11 | 22,50 | 1,99% | 894.063,00 |
| 09.07.2024 | 21,77 | 22,26 | 21,60 | 22,06 | 1,75% | 1.361.457,00 |
| 08.07.2024 | 22,25 | 22,51 | 21,59 | 21,68 | -2,25% | 1.127.834,00 |
| 05.07.2024 | 22,27 | 22,32 | 22,09 | 22,18 | -0,58% | 1.269.908,00 |
| 03.07.2024 | 22,19 | 22,48 | 22,10 | 22,31 | 0,68% | 757.596,00 |
| 02.07.2024 | 22,34 | 22,68 | 22,16 | 22,16 | -2,03% | 1.175.334,00 |
| 01.07.2024 | 22,59 | 22,78 | 22,35 | 22,62 | 0,76% | 1.133.587,00 |
| 28.06.2024 | 23,00 | 23,05 | 22,37 | 22,45 | -1,45% | 1.552.646,00 |
| 27.06.2024 | 23,08 | 23,10 | 22,75 | 22,78 | -1,21% | 1.099.888,00 |
| 26.06.2024 | 23,01 | 23,14 | 22,82 | 23,06 | 0,04% | 1.386.736,00 |
| 25.06.2024 | 23,54 | 23,54 | 22,92 | 23,05 | -2,16% | 1.700.519,00 |
| 24.06.2024 | 23,09 | 23,73 | 22,81 | 23,56 | 2,35% | 1.792.974,00 |
| 21.06.2024 | 23,32 | 23,32 | 22,69 | 23,02 | -0,69% | 16.488.651,00 |
| 20.06.2024 | 23,22 | 23,37 | 22,75 | 23,18 | -0,17% | 1.873.724,00 |
| 18.06.2024 | 23,39 | 23,80 | 23,20 | 23,22 | -0,81% | 1.254.451,00 |
| 17.06.2024 | 23,49 | 23,73 | 23,28 | 23,41 | -0,04% | 1.386.259,00 |
| 14.06.2024 | 23,33 | 23,73 | 23,28 | 23,42 | -0,21% | 1.204.365,00 |