62,912$
-0,17%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 62,99 | 63,73 | 62,43 | 63,22 | 0,31% | - |
| 08.09.2026 | 63,85 | 64,79 | 62,76 | 63,02 | -2,19% | 691.785,00 |
| 04.09.2026 | 64,00 | 64,87 | 63,50 | 64,43 | 0,37% | 947.339,00 |
| 03.09.2026 | 63,44 | 65,04 | 63,30 | 64,19 | 2,39% | 1.579.219,00 |
| 02.09.2026 | 65,64 | 66,08 | 62,06 | 62,69 | -4,03% | 1.155.236,00 |
| 01.09.2026 | 65,38 | 66,47 | 63,64 | 65,32 | -0,49% | 758.368,00 |
| 31.08.2026 | 66,50 | 67,67 | 65,58 | 65,64 | -1,13% | 1.070.664,00 |
| 28.08.2026 | 67,49 | 68,76 | 65,90 | 66,39 | -0,97% | 962.978,00 |
| 27.08.2026 | 65,42 | 67,06 | 65,40 | 67,04 | 1,98% | 997.934,00 |
| 26.08.2026 | 64,96 | 66,19 | 64,75 | 65,74 | 0,83% | 969.193,00 |
| 25.08.2026 | 65,98 | 66,68 | 63,80 | 65,20 | -1,64% | 1.119.684,00 |
| 24.08.2026 | 66,80 | 67,59 | 64,91 | 66,29 | -2,41% | 1.414.511,00 |
| 21.08.2026 | 60,66 | 68,68 | 60,58 | 67,93 | 11,01% | 3.022.264,00 |
| 20.08.2026 | 60,89 | 63,99 | 56,75 | 61,19 | 2,02% | 5.152.669,00 |
| 19.08.2026 | 60,63 | 61,79 | 59,57 | 59,98 | -1,75% | 2.795.352,00 |
| 18.08.2026 | 59,18 | 62,83 | 58,41 | 61,05 | 2,61% | 2.355.637,00 |
| 17.08.2026 | 59,57 | 62,34 | 59,45 | 59,50 | -0,87% | 1.314.703,00 |
| 14.08.2026 | 57,42 | 60,32 | 56,63 | 60,02 | 4,93% | 1.484.129,00 |
| 13.08.2026 | 57,18 | 57,98 | 56,96 | 57,20 | 0,19% | 1.034.393,00 |
| 12.08.2026 | 55,49 | 57,13 | 55,49 | 57,09 | 3,65% | 818.250,00 |
| 11.08.2026 | 55,77 | 56,34 | 54,66 | 55,08 | -1,06% | 765.030,00 |
| 10.08.2026 | 55,80 | 56,70 | 55,18 | 55,67 | -0,32% | 1.078.004,00 |
| 07.08.2026 | 55,45 | 56,19 | 55,45 | 55,85 | 0,49% | 594.435,00 |
| 06.08.2026 | 58,45 | 58,57 | 55,08 | 55,58 | -4,94% | 1.514.767,00 |
| 05.08.2026 | 57,56 | 59,49 | 57,37 | 58,47 | 2,58% | 897.310,00 |
| 04.08.2026 | 59,16 | 59,92 | 56,82 | 57,00 | -3,18% | 1.324.584,00 |
| 03.08.2026 | 58,08 | 59,00 | 56,07 | 58,87 | 0,24% | 1.336.996,00 |
| 31.07.2026 | 59,18 | 59,76 | 57,78 | 58,73 | -0,73% | 983.032,00 |
| 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 |