59,528$
0,62%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 55,64 | 59,92 | 53,51 | 59,16 | 2,12% | 1.281.687,00 |
| 29.07.2026 | 58,52 | 58,98 | 57,86 | 57,93 | -1,26% | 836.832,00 |
| 28.07.2026 | 59,21 | 59,25 | 57,93 | 58,67 | -0,31% | 1.015.792,00 |
| 27.07.2026 | 60,39 | 60,97 | 58,74 | 58,85 | -1,49% | 923.371,00 |
| 24.07.2026 | 59,45 | 60,09 | 58,97 | 59,74 | 0,12% | 695.037,00 |
| 23.07.2026 | 59,44 | 60,38 | 58,78 | 59,67 | 0,18% | 1.082.381,00 |
| 22.07.2026 | 57,48 | 59,90 | 57,18 | 59,56 | 3,40% | 1.152.992,00 |
| 21.07.2026 | 56,74 | 58,25 | 56,66 | 57,60 | 1,66% | 958.007,00 |
| 20.07.2026 | 56,15 | 57,38 | 55,60 | 56,66 | 1,71% | 912.636,00 |
| 17.07.2026 | 57,64 | 57,64 | 55,47 | 55,71 | -4,43% | 1.401.227,00 |
| 16.07.2026 | 60,00 | 60,00 | 57,14 | 58,29 | -3,80% | 1.657.927,00 |
| 15.07.2026 | 60,37 | 61,48 | 59,90 | 60,59 | 1,71% | 1.627.771,00 |
| 14.07.2026 | 62,08 | 63,00 | 58,64 | 59,57 | -7,89% | 2.213.683,00 |
| 13.07.2026 | 67,14 | 67,14 | 64,00 | 64,67 | -1,72% | 1.104.730,00 |
| 10.07.2026 | 67,94 | 68,02 | 65,30 | 65,80 | -1,53% | 1.049.478,00 |
| 09.07.2026 | 65,43 | 67,46 | 64,97 | 66,82 | 3,97% | 1.360.503,00 |
| 08.07.2026 | 63,48 | 64,67 | 62,90 | 64,27 | 1,64% | 987.313,00 |
| 07.07.2026 | 63,10 | 63,57 | 61,61 | 63,23 | 0,41% | 1.093.301,00 |
| 06.07.2026 | 61,77 | 63,91 | 61,69 | 62,97 | 1,94% | 893.278,00 |
| 02.07.2026 | 62,35 | 62,97 | 60,86 | 61,77 | 0,06% | 1.069.450,00 |
| 01.07.2026 | 63,06 | 63,06 | 61,06 | 61,73 | 3,63% | 927.047,00 |
| 30.06.2026 | 59,22 | 62,12 | 58,49 | 59,57 | 2,44% | 1.523.834,00 |
| 29.06.2026 | 60,93 | 61,84 | 56,81 | 58,15 | -4,22% | 1.192.958,00 |
| 26.06.2026 | 61,38 | 61,41 | 58,93 | 60,71 | -0,56% | 1.900.981,00 |
| 25.06.2026 | 62,87 | 63,08 | 60,44 | 61,05 | -2,09% | 1.100.356,00 |
| 24.06.2026 | 63,01 | 63,78 | 61,43 | 62,35 | -1,67% | 1.328.160,00 |
| 23.06.2026 | 61,18 | 63,77 | 60,56 | 63,41 | 2,09% | 1.459.020,00 |
| 22.06.2026 | 63,79 | 64,88 | 60,78 | 62,11 | -1,13% | 2.109.123,00 |
| 19.06.2026 | 62,88 | 62,95 | 62,77 | 62,82 | -0,39% | - |
| 18.06.2026 | 60,79 | 63,40 | 60,55 | 63,07 | 3,96% | 2.968.571,00 |
| 17.06.2026 | 59,00 | 60,70 | 58,30 | 60,67 | 3,36% | 1.095.992,00 |
| 16.06.2026 | 58,35 | 58,92 | 57,90 | 58,70 | 1,73% | 1.165.562,00 |
| 15.06.2026 | 56,75 | 58,37 | 56,75 | 57,70 | 0,14% | 1.232.676,00 |
| 12.06.2026 | 55,95 | 57,77 | 55,95 | 57,62 | 3,93% | 1.122.358,00 |
| 11.06.2026 | 55,07 | 56,29 | 55,05 | 55,44 | -0,20% | 1.039.961,00 |
| 10.06.2026 | 53,75 | 55,96 | 53,46 | 55,55 | 1,81% | 1.741.639,00 |
| 09.06.2026 | 53,28 | 54,94 | 53,08 | 54,56 | 2,90% | 1.106.354,00 |
| 08.06.2026 | 52,98 | 54,03 | 52,61 | 53,02 | 1,61% | 979.075,00 |
| 05.06.2026 | 51,43 | 52,28 | 50,90 | 52,18 | 1,38% | 1.076.467,00 |
| 04.06.2026 | 51,10 | 52,02 | 50,67 | 51,47 | 1,36% | 1.125.301,00 |
| 03.06.2026 | 49,86 | 50,84 | 49,14 | 50,78 | 2,57% | 1.178.638,00 |
| 02.06.2026 | 52,00 | 52,00 | 49,00 | 49,51 | -3,96% | 1.367.479,00 |
| 01.06.2026 | 49,68 | 52,01 | 49,68 | 51,55 | 2,79% | 1.803.748,00 |
| 29.05.2026 | 49,00 | 50,97 | 48,80 | 50,15 | 2,77% | 1.674.578,00 |
| 28.05.2026 | 49,30 | 49,96 | 48,62 | 48,80 | -2,20% | 1.485.964,00 |
| 27.05.2026 | 51,60 | 51,91 | 49,35 | 49,90 | -3,85% | 1.394.167,00 |
| 26.05.2026 | 52,50 | 53,19 | 51,37 | 51,90 | -1,09% | 697.813,00 |
| 22.05.2026 | 52,81 | 53,42 | 52,40 | 52,47 | -0,53% | 686.044,00 |
| 21.05.2026 | 53,73 | 53,94 | 52,26 | 52,75 | -1,90% | 1.079.392,00 |
| 20.05.2026 | 54,16 | 54,50 | 53,35 | 53,77 | -0,72% | 827.979,00 |
| 19.05.2026 | 55,17 | 55,75 | 54,15 | 54,16 | -1,67% | 2.148.795,00 |
| 18.05.2026 | 55,01 | 56,48 | 54,87 | 55,08 | 1,08% | 1.806.848,00 |
| 15.05.2026 | 55,12 | 55,33 | 54,25 | 54,49 | -0,91% | 1.007.710,00 |
| 14.05.2026 | 53,88 | 55,09 | 53,49 | 54,99 | 2,61% | 1.260.277,00 |
| 13.05.2026 | 52,10 | 53,75 | 51,11 | 53,59 | 3,36% | 1.285.697,00 |
| 12.05.2026 | 51,46 | 52,06 | 50,55 | 51,85 | 0,60% | 999.019,00 |
| 11.05.2026 | 51,12 | 52,15 | 50,62 | 51,54 | 0,45% | 1.479.088,00 |
| 08.05.2026 | 49,76 | 51,39 | 49,22 | 51,31 | 3,57% | 1.655.425,00 |
| 07.05.2026 | 49,91 | 49,99 | 48,62 | 49,54 | -1,30% | 963.736,00 |
| 06.05.2026 | 50,72 | 51,00 | 49,57 | 50,19 | -0,83% | 1.427.376,00 |
| 05.05.2026 | 49,73 | 50,81 | 48,80 | 50,61 | 2,14% | 1.459.144,00 |
| 04.05.2026 | 48,14 | 49,69 | 47,93 | 49,55 | 2,97% | 1.692.253,00 |
| 01.05.2026 | 49,68 | 49,98 | 48,05 | 48,12 | -3,10% | 1.708.953,00 |
| 30.04.2026 | 50,41 | 51,31 | 49,55 | 49,66 | -2,28% | 1.431.321,00 |
| 29.04.2026 | 51,39 | 52,15 | 48,92 | 50,82 | 3,91% | 2.151.508,00 |
| 28.04.2026 | 48,27 | 48,95 | 47,50 | 48,91 | 2,67% | 1.172.708,00 |
| 27.04.2026 | 48,41 | 49,20 | 46,86 | 47,64 | -1,83% | 1.736.256,00 |
| 24.04.2026 | 48,35 | 48,68 | 47,56 | 48,53 | 0,68% | 826.178,00 |
| 23.04.2026 | 48,13 | 48,36 | 47,29 | 48,20 | -0,10% | 1.065.546,00 |
| 22.04.2026 | 47,79 | 48,28 | 47,17 | 48,25 | 0,96% | 1.167.265,00 |
| 21.04.2026 | 50,50 | 50,75 | 47,62 | 47,79 | -5,48% | 1.582.243,00 |
| 20.04.2026 | 50,64 | 51,06 | 50,34 | 50,56 | -0,18% | 991.542,00 |
| 17.04.2026 | 50,40 | 50,73 | 49,90 | 50,65 | 0,22% | 814.850,00 |
| 16.04.2026 | 50,15 | 50,56 | 49,31 | 50,54 | -0,10% | 1.292.392,00 |
| 15.04.2026 | 51,78 | 51,84 | 50,56 | 50,59 | -1,35% | 1.012.600,00 |
| 14.04.2026 | 50,94 | 52,21 | 50,55 | 51,28 | 0,77% | 1.433.797,00 |
| 13.04.2026 | 48,60 | 50,93 | 48,52 | 50,89 | 4,71% | 2.000.964,00 |
| 10.04.2026 | 49,33 | 49,44 | 48,21 | 48,60 | -2,13% | 1.188.957,00 |
| 09.04.2026 | 48,94 | 49,73 | 48,48 | 49,66 | 1,47% | 2.093.034,00 |
| 08.04.2026 | 46,82 | 49,10 | 46,14 | 48,94 | 2,69% | 3.056.249,00 |
| 07.04.2026 | 47,41 | 48,30 | 47,17 | 47,66 | 0,36% | 1.120.086,00 |
| 06.04.2026 | 46,63 | 47,51 | 46,20 | 47,49 | 2,75% | 1.596.695,00 |
| 02.04.2026 | 43,92 | 46,30 | 43,92 | 46,22 | 4,12% | 1.310.059,00 |
| 01.04.2026 | 44,28 | 44,75 | 44,00 | 44,39 | 0,93% | 825.923,00 |
| 31.03.2026 | 43,40 | 44,18 | 43,26 | 43,98 | 2,66% | 829.693,00 |
| 30.03.2026 | 42,55 | 43,40 | 42,28 | 42,84 | 0,75% | 612.272,00 |
| 27.03.2026 | 43,33 | 43,33 | 42,46 | 42,52 | -2,12% | 609.407,00 |
| 26.03.2026 | 43,66 | 44,00 | 43,34 | 43,44 | -0,69% | 626.846,00 |
| 25.03.2026 | 43,74 | 44,23 | 43,23 | 43,74 | 0,95% | 998.618,00 |
| 24.03.2026 | 42,68 | 43,74 | 42,65 | 43,33 | 1,05% | 1.493.351,00 |
| 23.03.2026 | 41,61 | 42,92 | 41,27 | 42,88 | 3,00% | 1.430.700,00 |
| 20.03.2026 | 40,61 | 41,84 | 39,90 | 41,63 | 5,18% | 2.628.968,00 |
| 19.03.2026 | 39,62 | 39,94 | 39,13 | 39,58 | -0,75% | 652.723,00 |
| 18.03.2026 | 39,36 | 40,67 | 39,36 | 39,88 | 0,08% | 919.836,00 |
| 17.03.2026 | 39,35 | 40,53 | 39,08 | 39,85 | 2,55% | 1.437.770,00 |
| 16.03.2026 | 39,47 | 40,78 | 38,70 | 38,86 | -0,59% | 1.441.350,00 |
| 13.03.2026 | 39,74 | 40,04 | 39,07 | 39,09 | -1,46% | 953.132,00 |
| 12.03.2026 | 40,00 | 40,25 | 39,60 | 39,67 | -1,86% | 1.045.003,00 |
| 11.03.2026 | 41,91 | 42,14 | 40,21 | 40,42 | -1,53% | 1.076.707,00 |
| 10.03.2026 | 42,01 | 42,01 | 40,86 | 41,05 | -2,12% | 835.584,00 |