22,036$
-1,62%
Echtzeit-Aktienkurs Virtu Financial
Bid:
Ask:
Aktienkurse zur Virtu Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,29 | 22,37 | 22,02 | 22,02 | -1,70% | 1.084.898,00 |
| 25.04.2024 | 21,86 | 22,57 | 21,86 | 22,40 | 2,56% | 1.814.993,00 |
| 24.04.2024 | 22,09 | 22,80 | 21,82 | 21,84 | 3,04% | 2.634.682,00 |
| 23.04.2024 | 20,95 | 21,32 | 20,92 | 21,20 | 0,55% | 1.087.185,00 |
| 22.04.2024 | 21,20 | 21,28 | 20,93 | 21,08 | 0,09% | 841.638,00 |
| 19.04.2024 | 20,57 | 21,15 | 20,44 | 21,06 | 2,38% | 896.480,00 |
| 18.04.2024 | 20,60 | 20,60 | 20,35 | 20,57 | 0,44% | 663.522,00 |
| 17.04.2024 | 20,75 | 20,87 | 20,41 | 20,48 | -0,44% | 568.107,00 |
| 16.04.2024 | 20,50 | 20,68 | 20,30 | 20,57 | -0,34% | 560.323,00 |
| 15.04.2024 | 20,66 | 20,90 | 20,46 | 20,64 | 0,10% | 688.423,00 |
| 12.04.2024 | 20,65 | 21,09 | 20,40 | 20,62 | 2,33% | 957.578,00 |
| 11.04.2024 | 20,54 | 20,57 | 20,15 | 20,15 | -1,95% | 821.523,00 |
| 10.04.2024 | 20,62 | 20,62 | 20,32 | 20,55 | -0,44% | 480.404,00 |
| 09.04.2024 | 20,93 | 20,94 | 20,64 | 20,64 | -0,96% | 817.394,00 |
| 08.04.2024 | 20,86 | 21,04 | 20,79 | 20,84 | 0,39% | 564.760,00 |
| 05.04.2024 | 20,77 | 20,83 | 20,47 | 20,76 | 0,29% | 658.562,00 |
| 04.04.2024 | 21,47 | 21,58 | 20,63 | 20,70 | -2,77% | 813.501,00 |
| 03.04.2024 | 20,96 | 21,38 | 20,96 | 21,29 | 0,97% | 1.360.779,00 |
| 02.04.2024 | 21,14 | 21,20 | 20,93 | 21,09 | 0,17% | 903.766,00 |
| 01.04.2024 | 20,49 | 21,08 | 20,42 | 21,05 | 2,58% | 934.856,00 |
| 28.03.2024 | 20,28 | 20,75 | 20,28 | 20,52 | 1,23% | 984.333,00 |
| 27.03.2024 | 20,34 | 20,44 | 20,13 | 20,27 | 0,20% | 822.426,00 |
| 26.03.2024 | 20,31 | 20,99 | 20,18 | 20,23 | 0,45% | 1.975.009,00 |
| 25.03.2024 | 20,25 | 20,40 | 20,07 | 20,14 | -0,54% | 757.818,00 |
| 22.03.2024 | 20,09 | 20,62 | 19,97 | 20,25 | 0,65% | 1.480.846,00 |
| 21.03.2024 | 19,20 | 20,14 | 19,06 | 20,12 | 4,96% | 1.606.686,00 |
| 20.03.2024 | 19,25 | 19,31 | 19,09 | 19,17 | -0,52% | 789.950,00 |
| 19.03.2024 | 19,19 | 19,35 | 19,09 | 19,27 | 0,42% | 863.995,00 |
| 18.03.2024 | 19,21 | 19,38 | 19,17 | 19,19 | -0,62% | 739.002,00 |
| 15.03.2024 | 18,95 | 19,33 | 18,95 | 19,31 | 1,58% | 1.221.082,00 |
| 14.03.2024 | 19,25 | 19,27 | 18,72 | 19,01 | -0,73% | 740.691,00 |
| 13.03.2024 | 19,13 | 19,33 | 18,88 | 19,15 | -0,21% | 893.477,00 |
| 12.03.2024 | 19,51 | 19,65 | 19,17 | 19,19 | -1,74% | 1.036.131,00 |
| 11.03.2024 | 19,15 | 19,66 | 19,09 | 19,53 | 2,14% | 783.757,00 |
| 08.03.2024 | 19,09 | 19,20 | 18,88 | 19,12 | 0,58% | 974.837,00 |
| 07.03.2024 | 19,23 | 19,36 | 18,99 | 19,01 | -0,58% | 951.015,00 |
| 06.03.2024 | 19,03 | 19,16 | 18,79 | 19,12 | 0,05% | 890.441,00 |
| 05.03.2024 | 18,78 | 19,28 | 18,74 | 19,11 | 1,27% | 1.171.601,00 |
| 04.03.2024 | 18,59 | 18,97 | 18,46 | 18,87 | 1,62% | 2.307.490,00 |
| 01.03.2024 | 18,00 | 18,59 | 17,90 | 18,57 | 2,88% | 1.599.016,00 |
| 29.02.2024 | 17,46 | 18,17 | 17,35 | 18,05 | 3,14% | 1.625.606,00 |
| 28.02.2024 | 17,46 | 17,70 | 17,43 | 17,50 | -0,06% | 1.008.733,00 |
| 27.02.2024 | 17,27 | 17,52 | 17,08 | 17,51 | 2,46% | 1.235.198,00 |
| 26.02.2024 | 17,01 | 17,32 | 17,01 | 17,09 | 0,00% | 942.197,00 |
| 23.02.2024 | 16,81 | 17,19 | 16,80 | 17,09 | 1,48% | 772.440,00 |
| 22.02.2024 | 16,68 | 16,86 | 16,62 | 16,84 | 0,96% | 1.031.984,00 |
| 21.02.2024 | 16,72 | 16,78 | 16,65 | 16,68 | -0,66% | 592.479,00 |
| 20.02.2024 | 16,69 | 16,94 | 16,65 | 16,79 | 0,06% | 841.826,00 |
| 16.02.2024 | 16,70 | 16,89 | 16,65 | 16,78 | -0,30% | 821.588,00 |
| 15.02.2024 | 16,84 | 17,00 | 16,76 | 16,83 | 0,00% | 905.652,00 |
| 14.02.2024 | 16,68 | 16,96 | 16,68 | 16,83 | 0,96% | 1.180.274,00 |
| 13.02.2024 | 16,53 | 16,69 | 16,41 | 16,67 | 0,06% | 1.274.291,00 |
| 12.02.2024 | 16,61 | 16,92 | 16,56 | 16,66 | 0,12% | 841.287,00 |
| 09.02.2024 | 16,54 | 16,85 | 16,50 | 16,64 | 0,18% | 1.374.198,00 |
| 08.02.2024 | 16,77 | 16,81 | 16,31 | 16,61 | 1,96% | 1.388.000,00 |
| 07.02.2024 | 16,20 | 16,39 | 16,02 | 16,29 | 0,25% | 1.218.181,00 |
| 06.02.2024 | 16,15 | 16,34 | 16,11 | 16,25 | 0,31% | 1.167.629,00 |
| 05.02.2024 | 16,81 | 16,85 | 16,17 | 16,20 | -3,86% | 1.417.004,00 |
| 02.02.2024 | 16,64 | 16,94 | 16,46 | 16,85 | 0,60% | 1.175.571,00 |
| 01.02.2024 | 16,79 | 17,04 | 16,62 | 16,75 | -0,24% | 1.335.944,00 |
| 31.01.2024 | 17,15 | 17,24 | 16,75 | 16,79 | -2,27% | 1.357.269,00 |
| 30.01.2024 | 17,25 | 17,36 | 17,16 | 17,18 | -0,46% | 1.002.872,00 |
| 29.01.2024 | 17,24 | 17,42 | 17,04 | 17,26 | 0,17% | 1.400.287,00 |
| 26.01.2024 | 17,40 | 17,47 | 17,04 | 17,23 | -1,32% | 1.841.968,00 |
| 25.01.2024 | 18,18 | 18,56 | 16,93 | 17,46 | -9,02% | 3.206.363,00 |
| 24.01.2024 | 19,07 | 19,26 | 19,01 | 19,19 | 1,59% | 1.523.939,00 |
| 23.01.2024 | 18,79 | 19,07 | 18,73 | 18,89 | 0,43% | 813.948,00 |
| 22.01.2024 | 18,74 | 18,90 | 18,63 | 18,81 | 0,86% | 1.050.658,00 |
| 19.01.2024 | 18,79 | 18,83 | 18,56 | 18,65 | -0,53% | 934.605,00 |
| 18.01.2024 | 18,86 | 18,86 | 18,58 | 18,75 | -0,53% | 874.298,00 |
| 17.01.2024 | 18,78 | 19,08 | 18,74 | 18,85 | -1,05% | 639.562,00 |
| 16.01.2024 | 18,91 | 19,21 | 18,82 | 19,05 | -0,16% | 774.187,00 |
| 12.01.2024 | 19,39 | 19,46 | 18,92 | 19,08 | -0,88% | 1.192.166,00 |
| 11.01.2024 | 19,26 | 19,33 | 19,01 | 19,25 | -0,41% | 1.136.023,00 |
| 10.01.2024 | 20,15 | 20,15 | 19,18 | 19,33 | -4,02% | 1.403.803,00 |
| 09.01.2024 | 20,89 | 20,89 | 20,11 | 20,14 | -4,05% | 1.097.542,00 |
| 08.01.2024 | 20,49 | 21,04 | 20,11 | 20,99 | 1,25% | 746.231,00 |
| 05.01.2024 | 20,64 | 20,94 | 20,64 | 20,73 | 0,39% | 684.457,00 |
| 04.01.2024 | 20,18 | 20,88 | 20,13 | 20,65 | 1,87% | 884.061,00 |
| 03.01.2024 | 20,22 | 20,34 | 19,78 | 20,27 | -0,34% | 954.860,00 |
| 02.01.2024 | 20,31 | 20,43 | 20,20 | 20,34 | 0,39% | 750.606,00 |
| 29.12.2023 | 20,43 | 20,48 | 20,26 | 20,26 | -0,64% | 472.727,00 |
| 28.12.2023 | 20,36 | 20,48 | 20,36 | 20,39 | 0,10% | 391.310,00 |
| 27.12.2023 | 20,44 | 20,45 | 20,33 | 20,37 | -0,05% | 463.468,00 |
| 26.12.2023 | 20,50 | 20,61 | 20,37 | 20,38 | -0,59% | 554.745,00 |
| 22.12.2023 | 20,66 | 20,74 | 20,50 | 20,50 | -0,68% | 426.445,00 |
| 21.12.2023 | 20,38 | 20,66 | 20,30 | 20,64 | 1,62% | 492.219,00 |
| 20.12.2023 | 20,61 | 20,66 | 20,28 | 20,31 | -1,53% | 590.578,00 |
| 19.12.2023 | 20,47 | 20,68 | 20,20 | 20,63 | 1,05% | 1.173.611,00 |
| 18.12.2023 | 20,77 | 20,77 | 20,35 | 20,41 | -1,31% | 759.025,00 |
| 15.12.2023 | 20,76 | 20,78 | 20,53 | 20,68 | -0,29% | 1.276.533,00 |
| 14.12.2023 | 20,16 | 20,76 | 20,16 | 20,74 | 3,24% | 1.242.019,00 |
| 13.12.2023 | 19,60 | 20,11 | 19,47 | 20,09 | 2,66% | 1.330.611,00 |
| 12.12.2023 | 19,05 | 19,63 | 19,00 | 19,57 | 2,57% | 1.212.747,00 |
| 11.12.2023 | 18,90 | 19,17 | 18,90 | 19,08 | 1,33% | 1.112.125,00 |
| 08.12.2023 | 18,40 | 18,87 | 18,34 | 18,83 | 2,06% | 853.228,00 |
| 07.12.2023 | 18,37 | 18,54 | 18,19 | 18,45 | 0,71% | 771.738,00 |
| 06.12.2023 | 18,31 | 18,45 | 18,23 | 18,32 | 0,05% | 1.032.527,00 |
| 05.12.2023 | 18,32 | 18,67 | 18,23 | 18,31 | 0,05% | 1.574.101,00 |
| 04.12.2023 | 18,03 | 18,40 | 18,00 | 18,30 | 0,22% | 1.677.772,00 |