32,910$
-0,78%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 33,27 | 33,27 | 32,35 | 32,91 | -0,78% | 893.200,00 |
| 06.01.2026 | 33,65 | 33,65 | 31,55 | 33,17 | -1,63% | 2.337.987,00 |
| 05.01.2026 | 32,95 | 34,08 | 32,66 | 33,72 | 3,44% | 1.216.643,00 |
| 02.01.2026 | 33,42 | 33,67 | 32,52 | 32,60 | -2,16% | 1.495.748,00 |
| 31.12.2025 | 34,35 | 34,35 | 33,30 | 33,32 | -1,91% | 728.560,00 |
| 30.12.2025 | 34,19 | 34,46 | 33,80 | 33,97 | -0,96% | 581.269,00 |
| 29.12.2025 | 33,96 | 34,47 | 33,96 | 34,30 | 0,53% | 808.694,00 |
| 26.12.2025 | 33,64 | 34,17 | 33,62 | 34,12 | 1,01% | 608.504,00 |
| 24.12.2025 | 33,48 | 33,89 | 33,24 | 33,78 | 1,20% | 381.241,00 |
| 23.12.2025 | 33,08 | 33,52 | 33,08 | 33,38 | 0,45% | 900.592,00 |
| 22.12.2025 | 33,45 | 33,93 | 33,16 | 33,23 | -1,80% | 841.324,00 |
| 19.12.2025 | 33,36 | 34,05 | 33,36 | 33,84 | 0,83% | 1.330.333,00 |
| 18.12.2025 | 33,84 | 34,09 | 33,30 | 33,56 | -0,36% | 782.336,00 |
| 17.12.2025 | 33,89 | 34,52 | 33,58 | 33,68 | -0,50% | 992.550,00 |
| 16.12.2025 | 33,61 | 34,20 | 33,35 | 33,85 | 1,41% | 1.241.173,00 |
| 15.12.2025 | 33,80 | 33,80 | 32,87 | 33,38 | -0,98% | 1.338.187,00 |
| 12.12.2025 | 34,23 | 34,49 | 33,59 | 33,71 | -1,52% | 1.012.451,00 |
| 11.12.2025 | 35,72 | 35,85 | 34,14 | 34,23 | -4,31% | 920.527,00 |
| 10.12.2025 | 35,66 | 36,25 | 35,63 | 35,77 | 0,59% | 1.135.559,00 |
| 09.12.2025 | 35,67 | 35,91 | 35,23 | 35,56 | 0,94% | 722.742,00 |
| 08.12.2025 | 35,04 | 35,68 | 34,81 | 35,23 | -0,42% | 540.285,00 |
| 05.12.2025 | 35,31 | 35,53 | 35,21 | 35,38 | -0,20% | 635.506,00 |
| 04.12.2025 | 34,92 | 35,52 | 34,86 | 35,45 | 1,61% | 551.517,00 |
| 03.12.2025 | 34,16 | 35,17 | 34,16 | 34,89 | 1,66% | 1.004.525,00 |
| 02.12.2025 | 35,14 | 35,33 | 34,31 | 34,32 | -2,00% | 752.431,00 |
| 01.12.2025 | 35,29 | 35,69 | 34,57 | 35,02 | -2,07% | 720.766,00 |
| 28.11.2025 | 35,50 | 35,89 | 35,48 | 35,76 | 1,19% | 330.983,00 |
| 26.11.2025 | 34,75 | 35,85 | 34,75 | 35,34 | 1,84% | 928.069,00 |
| 25.11.2025 | 33,88 | 34,91 | 33,87 | 34,70 | 2,30% | 976.540,00 |
| 24.11.2025 | 33,90 | 34,12 | 33,60 | 33,92 | 0,62% | 759.689,00 |
| 20.11.2025 | 34,07 | 34,57 | 33,64 | 33,71 | -0,38% | 715.174,00 |
| 19.11.2025 | 34,50 | 34,89 | 33,50 | 33,84 | -1,97% | 773.220,00 |
| 18.11.2025 | 34,23 | 34,61 | 34,03 | 34,52 | 0,47% | 608.924,00 |
| 17.11.2025 | 35,31 | 35,42 | 34,32 | 34,36 | -3,46% | 991.229,00 |
| 13.11.2025 | 36,00 | 36,05 | 35,48 | 35,59 | -1,17% | 746.808,00 |
| 12.11.2025 | 35,65 | 36,27 | 35,58 | 36,01 | 1,07% | 694.331,00 |
| 11.11.2025 | 35,98 | 36,21 | 35,56 | 35,63 | -0,89% | 478.310,00 |
| 10.11.2025 | 35,64 | 36,17 | 35,41 | 35,95 | 0,87% | 592.547,00 |
| 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 |