35,400$
2,43%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,50 | 35,84 | 34,15 | 35,40 | 2,43% | 2.289.228,00 |
| 19.12.2024 | 35,14 | 35,50 | 34,55 | 34,56 | -0,40% | 665.076,00 |
| 18.12.2024 | 36,18 | 36,37 | 34,70 | 34,70 | -4,38% | 829.681,00 |
| 17.12.2024 | 36,46 | 37,96 | 36,20 | 36,29 | -0,79% | 1.305.503,00 |
| 16.12.2024 | 36,73 | 36,80 | 36,13 | 36,58 | 0,25% | 726.874,00 |
| 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% | 1.470.627,00 |
| 10.12.2024 | 35,69 | 35,93 | 35,35 | 35,48 | -1,00% | 520.482,00 |
| 09.12.2024 | 36,34 | 36,34 | 35,57 | 35,84 | -1,27% | 1.229.034,00 |
| 06.12.2024 | 37,07 | 37,16 | 35,96 | 36,30 | -1,97% | 822.958,00 |
| 05.12.2024 | 37,68 | 37,83 | 36,97 | 37,03 | -1,70% | 717.523,00 |
| 04.12.2024 | 37,93 | 37,94 | 37,40 | 37,67 | -0,72% | 533.710,00 |
| 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% | 854.901,00 |
| 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% | 499.260,00 |
| 25.11.2024 | 36,98 | 37,17 | 36,34 | 36,80 | 0,30% | 1.165.390,00 |
| 22.11.2024 | 37,90 | 38,09 | 36,67 | 36,69 | -0,81% | 893.967,00 |
| 20.11.2024 | 36,91 | 37,23 | 36,52 | 36,99 | 0,24% | 590.636,00 |
| 19.11.2024 | 35,63 | 37,20 | 35,63 | 36,90 | 2,67% | 1.053.945,00 |
| 18.11.2024 | 34,85 | 36,12 | 34,85 | 35,94 | 2,92% | 762.301,00 |
| 15.11.2024 | 35,31 | 35,49 | 34,47 | 34,92 | -0,77% | 876.984,00 |
| 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% | 941.166,00 |
| 12.11.2024 | 35,48 | 35,60 | 34,69 | 35,10 | -2,20% | 980.808,00 |
| 11.11.2024 | 34,77 | 36,98 | 34,50 | 35,89 | 4,97% | 1.349.160,00 |
| 08.11.2024 | 33,60 | 34,30 | 33,51 | 34,19 | 2,40% | 828.140,00 |
| 07.11.2024 | 33,20 | 33,73 | 33,17 | 33,39 | -0,06% | 845.701,00 |
| 06.11.2024 | 32,48 | 33,43 | 31,10 | 33,41 | 5,03% | 1.668.202,00 |
| 05.11.2024 | 31,59 | 32,14 | 31,59 | 31,81 | 1,34% | 582.925,00 |
| 04.11.2024 | 31,60 | 32,14 | 31,30 | 31,39 | -0,54% | 638.289,00 |
| 01.11.2024 | 31,00 | 31,59 | 30,83 | 31,56 | 1,97% | 1.088.919,00 |
| 31.10.2024 | 31,03 | 31,24 | 30,51 | 30,95 | -0,86% | 639.891,00 |
| 30.10.2024 | 31,00 | 31,59 | 30,94 | 31,22 | 0,71% | 881.530,00 |
| 29.10.2024 | 30,72 | 31,11 | 30,64 | 31,00 | 0,16% | 678.488,00 |
| 28.10.2024 | 31,04 | 31,41 | 30,64 | 30,95 | -0,06% | 852.660,00 |
| 25.10.2024 | 31,09 | 31,41 | 30,93 | 30,97 | 0,36% | 1.104.086,00 |
| 24.10.2024 | 32,33 | 32,33 | 29,82 | 30,86 | -4,61% | 2.010.683,00 |
| 23.10.2024 | 32,62 | 32,84 | 31,93 | 32,35 | -1,30% | 1.273.032,00 |
| 22.10.2024 | 32,66 | 33,05 | 32,62 | 32,78 | 0,11% | 786.624,00 |
| 21.10.2024 | 32,89 | 32,97 | 32,68 | 32,74 | -0,73% | 969.518,00 |
| 18.10.2024 | 32,84 | 33,22 | 32,78 | 32,98 | 0,43% | 768.848,00 |
| 17.10.2024 | 33,47 | 33,55 | 32,76 | 32,84 | -1,74% | 739.984,00 |
| 16.10.2024 | 33,21 | 33,48 | 33,12 | 33,42 | 0,69% | 857.592,00 |
| 15.10.2024 | 32,84 | 33,33 | 32,80 | 33,19 | 1,51% | 719.635,00 |
| 14.10.2024 | 32,55 | 32,88 | 32,35 | 32,70 | 0,45% | 731.611,00 |
| 11.10.2024 | 32,40 | 32,83 | 32,20 | 32,55 | 1,24% | 623.501,00 |
| 10.10.2024 | 31,74 | 32,26 | 31,59 | 32,15 | 1,16% | 1.064.947,00 |
| 09.10.2024 | 31,90 | 31,99 | 31,49 | 31,78 | -0,87% | 818.974,00 |
| 08.10.2024 | 31,96 | 32,65 | 31,88 | 32,06 | 1,07% | 1.269.056,00 |
| 07.10.2024 | 31,81 | 32,04 | 31,55 | 31,72 | -0,13% | 731.444,00 |
| 04.10.2024 | 31,68 | 32,09 | 31,52 | 31,76 | 0,83% | 759.607,00 |
| 03.10.2024 | 31,11 | 31,53 | 30,60 | 31,50 | 1,03% | 901.127,00 |
| 02.10.2024 | 30,52 | 31,30 | 30,52 | 31,18 | 1,60% | 1.285.050,00 |
| 01.10.2024 | 30,46 | 31,39 | 30,29 | 30,69 | 0,82% | 5.266.640,00 |
| 30.09.2024 | 30,98 | 31,37 | 30,23 | 30,44 | -1,68% | 3.192.518,00 |
| 27.09.2024 | 31,08 | 31,21 | 30,60 | 30,96 | -0,29% | 1.458.560,00 |
| 26.09.2024 | 30,75 | 31,07 | 30,68 | 31,05 | 1,31% | 667.731,00 |
| 25.09.2024 | 31,49 | 31,49 | 30,58 | 30,65 | -2,11% | 1.227.623,00 |
| 24.09.2024 | 31,14 | 31,66 | 31,00 | 31,31 | 0,51% | 1.304.370,00 |
| 23.09.2024 | 30,99 | 31,47 | 30,89 | 31,15 | 0,65% | 3.721.683,00 |
| 20.09.2024 | 31,95 | 31,95 | 30,51 | 30,95 | -2,24% | 2.070.144,00 |
| 19.09.2024 | 32,77 | 32,77 | 31,52 | 31,66 | -2,19% | 980.751,00 |
| 18.09.2024 | 32,31 | 32,58 | 31,85 | 32,37 | 0,03% | 971.033,00 |
| 17.09.2024 | 32,40 | 32,89 | 32,32 | 32,36 | -0,22% | 720.219,00 |
| 16.09.2024 | 31,99 | 32,77 | 31,99 | 32,43 | 1,22% | 981.599,00 |
| 13.09.2024 | 31,16 | 32,22 | 31,16 | 32,04 | 2,76% | 950.077,00 |
| 12.09.2024 | 30,85 | 31,36 | 30,85 | 31,18 | 1,37% | 511.375,00 |
| 11.09.2024 | 31,26 | 31,26 | 30,51 | 30,76 | -1,88% | 522.123,00 |
| 10.09.2024 | 31,46 | 31,62 | 31,03 | 31,35 | -0,50% | 506.559,00 |
| 09.09.2024 | 31,15 | 31,85 | 30,77 | 31,51 | 1,24% | 608.540,00 |
| 06.09.2024 | 31,44 | 31,44 | 30,74 | 31,12 | -1,02% | 772.706,00 |
| 05.09.2024 | 31,30 | 31,75 | 31,14 | 31,44 | 0,77% | 750.407,00 |
| 04.09.2024 | 31,12 | 31,66 | 31,03 | 31,20 | 0,48% | 903.261,00 |
| 03.09.2024 | 30,55 | 31,15 | 30,32 | 31,05 | 1,11% | 1.378.862,00 |
| 30.08.2024 | 30,64 | 30,74 | 30,18 | 30,71 | -0,52% | 1.678.074,00 |
| 29.08.2024 | 30,25 | 30,94 | 30,25 | 30,87 | 2,29% | 430.701,00 |
| 28.08.2024 | 30,74 | 30,94 | 29,74 | 30,18 | -2,30% | 935.240,00 |
| 27.08.2024 | 30,58 | 30,99 | 30,58 | 30,89 | 0,73% | 518.155,00 |
| 26.08.2024 | 30,09 | 30,96 | 30,07 | 30,67 | 1,91% | 828.163,00 |
| 23.08.2024 | 29,93 | 30,15 | 29,71 | 30,09 | 0,50% | 766.906,00 |
| 22.08.2024 | 29,62 | 30,11 | 29,59 | 29,94 | 0,74% | 497.513,00 |
| 21.08.2024 | 29,61 | 29,91 | 29,23 | 29,72 | 0,07% | 812.317,00 |
| 20.08.2024 | 29,89 | 30,23 | 29,53 | 29,70 | 0,27% | 657.566,00 |
| 19.08.2024 | 29,70 | 29,97 | 29,59 | 29,62 | 0,03% | 908.327,00 |
| 16.08.2024 | 29,03 | 29,80 | 28,98 | 29,61 | 1,68% | 870.599,00 |
| 15.08.2024 | 30,37 | 30,44 | 28,77 | 29,12 | -3,96% | 1.536.513,00 |
| 14.08.2024 | 29,39 | 30,54 | 29,38 | 30,32 | 3,52% | 1.233.954,00 |
| 13.08.2024 | 28,76 | 29,29 | 28,65 | 29,29 | 1,63% | 765.893,00 |
| 12.08.2024 | 29,11 | 29,19 | 28,58 | 28,82 | -1,27% | 848.529,00 |
| 09.08.2024 | 28,22 | 29,25 | 28,14 | 29,19 | 4,18% | 1.083.026,00 |
| 08.08.2024 | 27,80 | 28,26 | 27,80 | 28,02 | 1,05% | 514.907,00 |
| 07.08.2024 | 28,02 | 28,02 | 27,50 | 27,73 | 0,33% | 541.801,00 |
| 06.08.2024 | 27,87 | 28,23 | 27,45 | 27,64 | -0,74% | 1.048.755,00 |
| 05.08.2024 | 27,44 | 28,09 | 26,88 | 27,85 | 0,63% | 1.374.089,00 |
| 02.08.2024 | 26,60 | 27,68 | 26,50 | 27,67 | 2,22% | 1.427.421,00 |
| 01.08.2024 | 27,47 | 27,64 | 26,75 | 27,07 | -0,92% | 786.188,00 |
| 31.07.2024 | 27,81 | 27,94 | 27,02 | 27,32 | -1,76% | 875.897,00 |