35,343$
-5,50%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,15 | 36,20 | 35,00 | 35,37 | -5,44% | - |
| 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 |
| 31.03.2025 | 37,14 | 38,25 | 36,87 | 38,12 | 0,95% | 767.243,00 |
| 28.03.2025 | 37,58 | 37,90 | 36,88 | 37,76 | 0,13% | 717.775,00 |
| 27.03.2025 | 38,55 | 39,00 | 37,63 | 37,71 | -2,15% | 999.267,00 |
| 26.03.2025 | 39,82 | 40,41 | 38,35 | 38,54 | -3,21% | 791.957,00 |
| 25.03.2025 | 39,00 | 39,91 | 38,72 | 39,82 | 2,42% | 781.616,00 |
| 24.03.2025 | 38,28 | 39,00 | 38,25 | 38,88 | 3,46% | 641.841,00 |
| 21.03.2025 | 37,26 | 37,85 | 37,23 | 37,58 | -0,37% | 1.425.805,00 |
| 20.03.2025 | 36,87 | 37,99 | 36,87 | 37,72 | 1,18% | 587.167,00 |
| 19.03.2025 | 36,22 | 37,52 | 35,99 | 37,28 | 2,70% | 554.047,00 |
| 18.03.2025 | 36,02 | 36,85 | 35,99 | 36,30 | 0,61% | 768.887,00 |
| 17.03.2025 | 35,62 | 36,52 | 35,23 | 36,08 | 1,04% | 786.815,00 |
| 14.03.2025 | 34,70 | 35,87 | 34,60 | 35,71 | 4,45% | 678.132,00 |
| 13.03.2025 | 35,45 | 35,51 | 34,00 | 34,19 | -3,36% | 868.772,00 |
| 12.03.2025 | 36,14 | 36,68 | 34,80 | 35,38 | -0,39% | 965.027,00 |
| 11.03.2025 | 35,13 | 35,78 | 34,62 | 35,52 | 1,20% | 1.069.227,00 |
| 10.03.2025 | 35,70 | 36,00 | 34,56 | 35,10 | -4,12% | 1.172.551,00 |
| 07.03.2025 | 36,14 | 36,89 | 35,22 | 36,61 | 0,11% | 1.221.052,00 |
| 06.03.2025 | 35,82 | 36,64 | 35,00 | 36,57 | 0,83% | 1.329.569,00 |
| 05.03.2025 | 36,01 | 36,74 | 35,74 | 36,27 | 1,00% | 773.106,00 |
| 04.03.2025 | 35,83 | 36,58 | 35,02 | 35,91 | -1,54% | 1.275.172,00 |
| 03.03.2025 | 36,64 | 37,23 | 36,12 | 36,47 | -0,25% | 1.011.103,00 |
| 28.02.2025 | 35,23 | 36,60 | 35,22 | 36,56 | 2,90% | 1.493.726,00 |
| 27.02.2025 | 35,67 | 36,01 | 35,00 | 35,53 | -0,06% | 994.158,00 |
| 26.02.2025 | 35,19 | 35,76 | 35,10 | 35,55 | 1,31% | 1.154.351,00 |
| 25.02.2025 | 35,59 | 35,73 | 34,38 | 35,09 | -1,86% | 929.767,00 |
| 24.02.2025 | 35,83 | 36,08 | 34,73 | 35,76 | 1,03% | 1.014.933,00 |
| 21.02.2025 | 37,26 | 37,51 | 35,32 | 35,39 | -4,48% | 1.184.505,00 |
| 20.02.2025 | 38,43 | 38,48 | 36,13 | 37,05 | -3,19% | 1.062.818,00 |
| 19.02.2025 | 38,16 | 39,39 | 37,94 | 38,27 | 1,43% | 1.817.420,00 |
| 18.02.2025 | 36,83 | 37,78 | 36,38 | 37,73 | 2,34% | 1.041.435,00 |
| 17.02.2025 | 36,87 | 36,87 | 36,83 | 36,87 | 0,27% | - |
| 14.02.2025 | 36,71 | 37,19 | 36,41 | 36,77 | -0,19% | 553.762,00 |
| 13.02.2025 | 36,92 | 36,94 | 36,26 | 36,84 | 0,05% | 820.174,00 |
| 12.02.2025 | 37,40 | 37,63 | 36,65 | 36,82 | -2,05% | 1.091.558,00 |
| 11.02.2025 | 38,00 | 38,19 | 37,39 | 37,59 | -1,96% | 890.465,00 |
| 10.02.2025 | 38,95 | 39,02 | 37,74 | 38,34 | -1,36% | 1.785.050,00 |
| 07.02.2025 | 39,86 | 39,91 | 38,82 | 38,87 | -3,31% | 1.172.040,00 |
| 06.02.2025 | 41,36 | 41,38 | 39,57 | 40,20 | -1,86% | 1.228.899,00 |
| 05.02.2025 | 40,35 | 41,38 | 40,17 | 40,96 | 2,17% | 1.053.163,00 |
| 04.02.2025 | 39,85 | 40,69 | 39,61 | 40,09 | 0,60% | 835.659,00 |
| 03.02.2025 | 39,35 | 40,14 | 38,84 | 39,85 | -0,52% | 840.075,00 |
| 31.01.2025 | 39,84 | 40,79 | 39,65 | 40,06 | 0,98% | 1.132.042,00 |
| 30.01.2025 | 40,07 | 40,44 | 39,00 | 39,67 | 0,15% | 853.730,00 |
| 29.01.2025 | 40,05 | 40,30 | 38,44 | 39,61 | 1,75% | 1.231.462,00 |
| 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 |