40,243$
-0,90%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |