43,380$
-3,15%
Echtzeit-Aktienkurs Virtu Financial
Bid:
Ask:
Aktienkurse zur Virtu Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 41,40 | 42,32 | 41,40 | 41,92 | 1,95% | 882.314,00 |
| 13.06.2025 | 40,62 | 41,15 | 40,29 | 41,12 | -0,02% | 782.117,00 |
| 12.06.2025 | 40,68 | 41,15 | 40,44 | 41,13 | 0,98% | 711.300,00 |
| 11.06.2025 | 39,90 | 40,73 | 39,61 | 40,73 | 2,08% | 775.212,00 |
| 10.06.2025 | 41,22 | 41,40 | 39,59 | 39,90 | -3,60% | 814.183,00 |
| 09.06.2025 | 41,98 | 42,14 | 41,13 | 41,39 | -1,10% | 492.567,00 |
| 06.06.2025 | 41,40 | 42,05 | 41,22 | 41,85 | 2,45% | 764.524,00 |
| 05.06.2025 | 40,85 | 41,40 | 40,51 | 40,85 | 0,17% | 931.640,00 |
| 04.06.2025 | 40,34 | 41,14 | 40,19 | 40,78 | 1,27% | 1.043.352,00 |
| 03.06.2025 | 40,54 | 40,87 | 40,12 | 40,27 | -1,15% | 994.717,00 |
| 02.06.2025 | 40,08 | 40,86 | 39,57 | 40,74 | 1,37% | 866.374,00 |
| 30.05.2025 | 40,20 | 40,28 | 39,47 | 40,19 | -1,03% | 1.275.369,00 |
| 29.05.2025 | 41,19 | 41,19 | 40,25 | 40,61 | -0,90% | 675.047,00 |
| 28.05.2025 | 41,32 | 41,58 | 40,86 | 40,98 | -0,75% | 671.152,00 |
| 27.05.2025 | 41,01 | 41,61 | 40,58 | 41,29 | 1,33% | 836.116,00 |
| 23.05.2025 | 40,68 | 41,13 | 40,39 | 40,75 | -0,56% | 724.095,00 |
| 22.05.2025 | 41,48 | 41,93 | 40,94 | 40,98 | -1,28% | 529.774,00 |
| 21.05.2025 | 42,00 | 42,31 | 41,44 | 41,51 | -1,59% | 633.100,00 |
| 20.05.2025 | 42,12 | 42,50 | 41,96 | 42,18 | 0,09% | 817.195,00 |
| 19.05.2025 | 41,00 | 42,64 | 40,85 | 42,14 | 1,66% | 713.149,00 |
| 16.05.2025 | 40,97 | 41,49 | 40,80 | 41,45 | 1,15% | 939.152,00 |
| 15.05.2025 | 41,08 | 41,53 | 39,07 | 40,98 | -2,89% | 1.816.488,00 |
| 14.05.2025 | 42,19 | 42,37 | 41,86 | 42,20 | -0,38% | 983.300,00 |
| 13.05.2025 | 42,56 | 43,32 | 42,33 | 42,36 | -0,40% | 1.033.693,00 |
| 12.05.2025 | 44,52 | 44,58 | 42,25 | 42,53 | -1,44% | 956.147,00 |
| 09.05.2025 | 42,74 | 43,45 | 42,43 | 43,15 | 1,58% | 910.736,00 |
| 08.05.2025 | 42,20 | 42,89 | 42,04 | 42,48 | 2,07% | 761.124,00 |
| 07.05.2025 | 41,54 | 42,12 | 41,53 | 41,62 | 0,60% | 927.678,00 |
| 06.05.2025 | 41,55 | 41,91 | 41,36 | 41,37 | -1,36% | 550.472,00 |
| 05.05.2025 | 40,86 | 42,31 | 40,62 | 41,94 | 1,90% | 1.107.672,00 |
| 02.05.2025 | 39,93 | 41,21 | 39,93 | 41,16 | 3,37% | 935.100,00 |
| 01.05.2025 | 39,22 | 40,65 | 38,96 | 39,82 | 1,71% | 1.145.246,00 |
| 30.04.2025 | 37,97 | 39,24 | 37,51 | 39,15 | 1,64% | 1.328.772,00 |
| 29.04.2025 | 38,98 | 39,23 | 38,07 | 38,52 | -1,73% | 1.098.652,00 |
| 28.04.2025 | 38,88 | 39,29 | 38,28 | 39,20 | 2,19% | 1.217.629,00 |
| 25.04.2025 | 38,50 | 39,47 | 38,26 | 38,36 | -0,47% | 1.791.809,00 |
| 24.04.2025 | 39,15 | 39,55 | 37,92 | 38,54 | -1,43% | 1.104.389,00 |
| 23.04.2025 | 39,75 | 41,13 | 38,66 | 39,10 | 1,32% | 1.759.917,00 |
| 22.04.2025 | 37,88 | 38,80 | 37,75 | 38,59 | 3,85% | 875.397,00 |
| 21.04.2025 | 38,22 | 38,48 | 36,63 | 37,16 | -3,38% | 750.333,00 |
| 17.04.2025 | 37,90 | 38,92 | 37,90 | 38,46 | 1,75% | 1.170.164,00 |
| 16.04.2025 | 38,41 | 38,66 | 37,49 | 37,80 | -2,20% | 920.716,00 |
| 15.04.2025 | 38,23 | 38,72 | 37,85 | 38,65 | 1,10% | 1.208.623,00 |
| 14.04.2025 | 37,82 | 38,50 | 37,74 | 38,23 | 3,24% | 1.135.286,00 |
| 11.04.2025 | 35,42 | 37,14 | 35,19 | 37,03 | 4,19% | 989.920,00 |
| 10.04.2025 | 35,00 | 36,16 | 34,76 | 35,54 | -0,81% | 975.206,00 |
| 09.04.2025 | 32,03 | 36,24 | 32,00 | 35,83 | 9,12% | 2.204.974,00 |
| 08.04.2025 | 34,30 | 35,37 | 32,39 | 32,84 | -6,56% | 1.596.192,00 |
| 07.04.2025 | 33,91 | 36,91 | 33,55 | 35,14 | 0,10% | 1.350.781,00 |
| 04.04.2025 | 36,25 | 36,36 | 34,67 | 35,11 | -6,14% | 1.208.500,00 |
| 03.04.2025 | 37,40 | 38,26 | 36,91 | 37,40 | -4,83% | 1.101.360,00 |
| 02.04.2025 | 38,10 | 39,79 | 38,10 | 39,30 | 1,95% | 816.254,00 |
| 01.04.2025 | 37,96 | 38,81 | 37,52 | 38,55 | 1,13% | 1.098.679,00 |
| 31.03.2025 | 37,14 | 38,25 | 36,87 | 38,12 | 0,95% | 766.777,00 |
| 28.03.2025 | 37,58 | 37,90 | 36,88 | 37,76 | 0,13% | 717.727,00 |
| 27.03.2025 | 38,55 | 39,00 | 37,63 | 37,71 | -2,15% | 998.920,00 |
| 26.03.2025 | 39,82 | 40,41 | 38,35 | 38,54 | -3,21% | 784.848,00 |
| 25.03.2025 | 39,00 | 39,91 | 38,72 | 39,82 | 2,42% | 781.262,00 |
| 24.03.2025 | 38,28 | 39,00 | 38,25 | 38,88 | 3,46% | 615.704,00 |
| 21.03.2025 | 37,26 | 37,85 | 37,23 | 37,58 | -0,37% | 1.338.535,00 |
| 20.03.2025 | 36,87 | 37,99 | 36,87 | 37,72 | 1,18% | 586.292,00 |
| 19.03.2025 | 36,22 | 37,52 | 35,99 | 37,28 | 2,70% | 554.001,00 |
| 18.03.2025 | 36,02 | 36,85 | 36,00 | 36,30 | 0,61% | 767.487,00 |
| 17.03.2025 | 35,62 | 36,52 | 35,23 | 36,08 | 1,04% | 786.215,00 |
| 14.03.2025 | 34,70 | 35,87 | 34,60 | 35,71 | 4,45% | 678.131,00 |
| 13.03.2025 | 35,45 | 35,51 | 34,00 | 34,19 | -3,36% | 868.736,00 |
| 12.03.2025 | 36,14 | 36,68 | 34,80 | 35,38 | -0,39% | 907.826,00 |
| 11.03.2025 | 35,13 | 35,78 | 34,62 | 35,52 | 1,17% | 1.069.207,00 |
| 10.03.2025 | 35,70 | 36,00 | 34,56 | 35,11 | -4,10% | 1.164.067,00 |
| 07.03.2025 | 36,14 | 36,89 | 35,22 | 36,61 | 0,11% | 1.220.881,00 |
| 06.03.2025 | 35,82 | 36,64 | 35,00 | 36,57 | 0,83% | 1.329.451,00 |
| 05.03.2025 | 36,01 | 36,74 | 35,74 | 36,27 | 1,00% | 773.106,00 |
| 04.03.2025 | 35,83 | 36,58 | 35,02 | 35,91 | -1,54% | 1.273.484,00 |
| 03.03.2025 | 36,64 | 37,23 | 36,12 | 36,47 | -0,25% | 1.011.100,00 |
| 28.02.2025 | 35,23 | 36,60 | 35,22 | 36,56 | 2,90% | 1.492.996,00 |
| 27.02.2025 | 35,67 | 36,01 | 35,00 | 35,53 | -0,06% | 992.813,00 |
| 26.02.2025 | 35,19 | 35,76 | 35,10 | 35,55 | 1,31% | 1.154.235,00 |
| 25.02.2025 | 35,59 | 35,73 | 34,38 | 35,09 | -1,86% | 929.751,00 |
| 24.02.2025 | 35,83 | 36,08 | 34,73 | 35,76 | 1,12% | 1.014.345,00 |
| 21.02.2025 | 37,26 | 37,51 | 35,32 | 35,36 | -4,56% | 1.184.308,00 |
| 20.02.2025 | 38,43 | 38,48 | 36,13 | 37,05 | -3,19% | 1.062.262,00 |
| 19.02.2025 | 38,16 | 39,39 | 37,94 | 38,27 | 1,43% | 1.816.522,00 |
| 18.02.2025 | 36,83 | 37,78 | 36,38 | 37,73 | 2,61% | 1.017.946,00 |
| 14.02.2025 | 36,71 | 37,19 | 36,41 | 36,77 | -0,19% | 553.762,00 |
| 13.02.2025 | 36,92 | 36,94 | 36,26 | 36,84 | 0,05% | 820.098,00 |
| 12.02.2025 | 37,40 | 37,63 | 36,65 | 36,82 | -2,05% | 1.090.157,00 |
| 11.02.2025 | 38,00 | 38,19 | 37,39 | 37,59 | -1,96% | 890.422,00 |
| 10.02.2025 | 38,95 | 39,02 | 37,74 | 38,34 | -1,36% | 1.784.073,00 |
| 07.02.2025 | 39,86 | 39,91 | 38,82 | 38,87 | -3,31% | 1.168.206,00 |
| 06.02.2025 | 41,36 | 41,38 | 39,57 | 40,20 | -1,86% | 1.218.799,00 |