35,640$
1,63%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 34,77 | 35,66 | 34,68 | 35,64 | 1,63% | 735.013,00 |
| 06.11.2025 | 34,28 | 35,18 | 34,28 | 35,07 | 2,04% | 933.555,00 |
| 05.11.2025 | 34,80 | 34,88 | 34,28 | 34,37 | -1,07% | 944.395,00 |
| 04.11.2025 | 34,66 | 35,43 | 34,57 | 34,74 | -0,57% | 1.322.387,00 |
| 03.11.2025 | 34,66 | 35,08 | 33,83 | 34,94 | 0,29% | 1.977.328,00 |
| 31.10.2025 | 34,71 | 35,51 | 34,11 | 34,84 | 0,64% | 1.301.562,00 |
| 30.10.2025 | 34,40 | 35,51 | 34,33 | 34,62 | 0,67% | 1.225.497,00 |
| 29.10.2025 | 34,13 | 34,54 | 32,65 | 34,39 | -0,52% | 1.274.844,00 |
| 28.10.2025 | 34,76 | 35,16 | 34,46 | 34,57 | 2,10% | 1.409.582,00 |
| 27.10.2025 | 33,94 | 34,08 | 33,60 | 33,86 | 0,92% | 678.031,00 |
| 24.10.2025 | 33,30 | 34,03 | 33,30 | 33,55 | 0,27% | 880.298,00 |
| 23.10.2025 | 33,42 | 33,56 | 33,01 | 33,46 | 0,15% | 699.557,00 |
| 22.10.2025 | 33,31 | 33,49 | 32,93 | 33,41 | 0,30% | 1.014.305,00 |
| 21.10.2025 | 33,12 | 33,56 | 33,03 | 33,31 | 0,94% | 692.854,00 |
| 20.10.2025 | 33,31 | 33,71 | 32,75 | 33,00 | -0,69% | 743.545,00 |
| 17.10.2025 | 33,28 | 33,38 | 32,77 | 33,23 | 0,39% | 754.298,00 |
| 16.10.2025 | 33,81 | 33,82 | 32,98 | 33,10 | -1,49% | 933.040,00 |
| 15.10.2025 | 33,68 | 34,16 | 33,51 | 33,60 | 0,27% | 926.940,00 |
| 14.10.2025 | 32,89 | 33,65 | 32,77 | 33,51 | 1,58% | 675.644,00 |
| 13.10.2025 | 33,50 | 33,80 | 32,96 | 32,99 | -0,66% | 766.770,00 |
| 10.10.2025 | 33,39 | 33,43 | 32,77 | 33,21 | -0,03% | 858.307,00 |
| 09.10.2025 | 33,09 | 33,35 | 32,83 | 33,22 | 1,16% | 761.971,00 |
| 08.10.2025 | 32,87 | 32,97 | 32,24 | 32,84 | 1,42% | 884.916,00 |
| 07.10.2025 | 32,66 | 32,74 | 31,89 | 32,38 | -0,06% | 1.225.337,00 |
| 06.10.2025 | 33,88 | 33,88 | 32,30 | 32,40 | -5,40% | 1.057.768,00 |
| 02.10.2025 | 34,15 | 34,48 | 33,94 | 34,25 | 0,38% | 1.220.540,00 |
| 01.10.2025 | 35,00 | 35,09 | 33,94 | 34,12 | -3,89% | 1.140.059,00 |
| 30.09.2025 | 35,99 | 35,99 | 35,04 | 35,50 | -1,03% | 941.476,00 |
| 29.09.2025 | 35,28 | 35,89 | 35,02 | 35,87 | 1,87% | 765.843,00 |
| 26.09.2025 | 35,26 | 35,33 | 35,01 | 35,21 | 0,43% | 557.627,00 |
| 25.09.2025 | 35,17 | 35,50 | 34,89 | 35,06 | -0,51% | 750.557,00 |
| 24.09.2025 | 35,27 | 35,60 | 35,04 | 35,24 | 0,63% | 1.188.254,00 |
| 23.09.2025 | 34,90 | 35,38 | 34,84 | 35,02 | 0,43% | 875.842,00 |
| 22.09.2025 | 35,13 | 35,43 | 34,74 | 34,87 | -1,69% | 758.752,00 |
| 19.09.2025 | 35,15 | 35,49 | 34,77 | 35,47 | 0,74% | 1.619.781,00 |
| 18.09.2025 | 35,18 | 35,50 | 35,03 | 35,21 | 0,11% | 855.477,00 |
| 17.09.2025 | 35,47 | 35,70 | 34,81 | 35,17 | -0,65% | 1.233.313,00 |
| 16.09.2025 | 36,30 | 36,34 | 35,24 | 35,40 | -2,29% | 1.307.878,00 |
| 15.09.2025 | 36,79 | 36,94 | 36,07 | 36,23 | -1,09% | 937.284,00 |
| 12.09.2025 | 37,10 | 37,10 | 36,27 | 36,63 | -1,21% | 952.136,00 |
| 11.09.2025 | 38,19 | 38,33 | 36,71 | 37,08 | -3,96% | 1.989.772,00 |
| 10.09.2025 | 38,00 | 38,85 | 37,85 | 38,61 | 1,47% | 1.969.680,00 |
| 09.09.2025 | 38,30 | 38,80 | 37,97 | 38,05 | -1,14% | 1.502.634,00 |
| 08.09.2025 | 38,90 | 38,90 | 38,33 | 38,49 | -1,03% | 1.214.771,00 |
| 05.09.2025 | 40,37 | 40,41 | 38,52 | 38,89 | -3,81% | 1.805.637,00 |
| 04.09.2025 | 41,61 | 42,29 | 39,64 | 40,43 | -2,48% | 1.742.847,00 |
| 03.09.2025 | 41,78 | 41,78 | 41,07 | 41,46 | 0,27% | 527.990,00 |
| 02.09.2025 | 41,43 | 41,49 | 40,81 | 41,35 | -1,36% | 775.090,00 |
| 29.08.2025 | 42,19 | 42,26 | 40,87 | 41,92 | -1,11% | 994.519,00 |
| 28.08.2025 | 42,84 | 42,94 | 42,11 | 42,39 | -0,80% | 931.669,00 |
| 27.08.2025 | 43,13 | 43,62 | 42,72 | 42,73 | -1,00% | 853.793,00 |
| 26.08.2025 | 42,49 | 43,31 | 42,39 | 43,16 | 1,82% | 943.161,00 |
| 25.08.2025 | 42,02 | 42,99 | 42,02 | 42,39 | 0,81% | 783.436,00 |
| 22.08.2025 | 41,58 | 42,28 | 41,46 | 42,05 | 1,13% | 740.488,00 |
| 21.08.2025 | 41,22 | 41,75 | 41,22 | 41,58 | 0,41% | 541.490,00 |
| 20.08.2025 | 41,34 | 41,77 | 40,96 | 41,41 | 0,56% | 851.504,00 |
| 19.08.2025 | 41,29 | 41,45 | 40,71 | 41,18 | -0,68% | 1.060.857,00 |
| 18.08.2025 | 41,72 | 41,86 | 41,14 | 41,46 | -0,77% | 808.519,00 |
| 15.08.2025 | 41,60 | 41,96 | 41,18 | 41,78 | -0,12% | 797.284,00 |
| 14.08.2025 | 41,65 | 42,16 | 41,40 | 41,83 | 0,00% | 719.260,00 |
| 13.08.2025 | 42,42 | 42,43 | 41,12 | 41,83 | -0,66% | 864.841,00 |
| 12.08.2025 | 42,20 | 42,64 | 41,70 | 42,11 | 0,17% | 849.477,00 |
| 11.08.2025 | 42,43 | 42,55 | 41,91 | 42,04 | -0,94% | 773.692,00 |
| 08.08.2025 | 42,36 | 43,10 | 42,28 | 42,44 | -0,02% | 794.200,00 |
| 07.08.2025 | 42,66 | 42,68 | 42,19 | 42,45 | 0,00% | 859.868,00 |
| 06.08.2025 | 42,96 | 43,02 | 42,23 | 42,45 | -1,03% | 763.977,00 |
| 05.08.2025 | 43,33 | 43,57 | 42,67 | 42,89 | -1,20% | 808.557,00 |
| 04.08.2025 | 43,68 | 44,07 | 43,27 | 43,41 | 0,09% | 928.636,00 |
| 01.08.2025 | 44,16 | 44,16 | 42,83 | 43,37 | -1,74% | 839.726,00 |
| 31.07.2025 | 45,18 | 45,37 | 44,07 | 44,14 | -1,45% | 944.099,00 |
| 30.07.2025 | 43,60 | 45,25 | 41,09 | 44,79 | 1,70% | 1.445.018,00 |
| 29.07.2025 | 43,61 | 44,20 | 43,50 | 44,04 | 1,47% | 1.216.605,00 |
| 28.07.2025 | 44,25 | 44,43 | 42,75 | 43,40 | -1,81% | 795.431,00 |
| 25.07.2025 | 43,47 | 44,24 | 43,19 | 44,20 | 0,98% | 924.241,00 |
| 24.07.2025 | 43,35 | 44,16 | 43,27 | 43,77 | 1,34% | 486.904,00 |
| 23.07.2025 | 42,63 | 43,50 | 42,44 | 43,19 | 1,31% | 591.285,00 |
| 22.07.2025 | 43,44 | 43,59 | 41,87 | 42,63 | -2,05% | 1.159.268,00 |
| 21.07.2025 | 44,35 | 44,44 | 43,49 | 43,52 | -1,81% | 808.694,00 |
| 18.07.2025 | 45,77 | 45,77 | 44,12 | 44,32 | -1,77% | 846.408,00 |
| 17.07.2025 | 44,67 | 45,50 | 44,45 | 45,12 | 1,08% | 1.056.309,00 |
| 16.07.2025 | 44,41 | 44,83 | 43,84 | 44,64 | 1,06% | 618.525,00 |
| 15.07.2025 | 44,91 | 45,16 | 44,16 | 44,17 | -1,41% | 668.745,00 |
| 14.07.2025 | 44,37 | 45,18 | 44,19 | 44,80 | 1,91% | 621.668,00 |
| 11.07.2025 | 43,83 | 44,47 | 43,83 | 43,96 | -0,20% | 535.151,00 |
| 10.07.2025 | 43,45 | 44,07 | 43,18 | 44,05 | 2,42% | 864.910,00 |
| 09.07.2025 | 42,89 | 43,24 | 42,53 | 43,01 | 0,49% | 794.821,00 |
| 08.07.2025 | 44,77 | 44,97 | 42,65 | 42,80 | -4,55% | 1.320.720,00 |
| 07.07.2025 | 44,67 | 45,12 | 44,44 | 44,84 | 0,74% | 1.227.082,00 |
| 03.07.2025 | 44,39 | 44,70 | 44,07 | 44,51 | 0,13% | 531.973,00 |
| 02.07.2025 | 43,71 | 44,67 | 43,52 | 44,45 | 2,47% | 711.453,00 |
| 01.07.2025 | 44,54 | 44,96 | 43,15 | 43,38 | -3,15% | 1.001.279,00 |
| 30.06.2025 | 44,61 | 44,79 | 44,18 | 44,79 | 0,83% | 664.934,00 |
| 27.06.2025 | 43,75 | 44,75 | 43,58 | 44,42 | 1,53% | 771.258,00 |
| 26.06.2025 | 43,20 | 43,95 | 43,08 | 43,75 | 1,53% | 696.659,00 |
| 25.06.2025 | 43,09 | 43,35 | 42,89 | 43,09 | 0,35% | 493.921,00 |
| 24.06.2025 | 42,63 | 43,23 | 42,57 | 42,94 | 1,25% | 705.609,00 |
| 23.06.2025 | 42,42 | 42,77 | 41,64 | 42,41 | -0,26% | 680.155,00 |
| 20.06.2025 | 42,99 | 43,06 | 42,32 | 42,52 | -0,37% | 942.964,00 |
| 18.06.2025 | 41,88 | 42,94 | 41,88 | 42,68 | 1,79% | 803.470,00 |
| 17.06.2025 | 41,29 | 42,16 | 41,17 | 41,93 | 0,02% | 606.225,00 |