57,050$
0,96%
Echtzeit-Aktienkurs Virtu Financial
Bid:
Ask:
Aktienkurse zur Virtu Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 56,25 | 57,68 | 56,09 | 57,05 | 0,96% | 983.108,00 |
| 19.10.2026 | 57,57 | 57,85 | 56,16 | 56,51 | -0,58% | 934.146,00 |
| 16.10.2026 | 57,98 | 58,58 | 56,69 | 56,84 | -0,99% | 919.678,00 |
| 15.10.2026 | 55,37 | 58,14 | 54,29 | 57,41 | 3,48% | 1.487.482,00 |
| 14.10.2026 | 55,83 | 57,16 | 55,04 | 55,48 | -0,82% | 1.381.028,00 |
| 13.10.2026 | 56,99 | 56,99 | 55,30 | 55,94 | -1,46% | 1.546.091,00 |
| 12.10.2026 | 57,50 | 58,25 | 56,74 | 56,77 | -1,29% | 637.099,00 |
| 09.10.2026 | 57,93 | 57,93 | 56,70 | 57,51 | -0,52% | 749.998,00 |
| 08.10.2026 | 58,29 | 59,23 | 57,55 | 57,81 | -1,70% | 871.602,00 |
| 07.10.2026 | 61,30 | 62,32 | 58,35 | 58,81 | -4,56% | 1.186.043,00 |
| 06.10.2026 | 62,98 | 63,72 | 61,48 | 61,62 | -2,00% | 1.443.396,00 |
| 05.10.2026 | 61,26 | 63,64 | 60,46 | 62,88 | 6,96% | 2.145.406,00 |
| 02.10.2026 | 55,11 | 60,20 | 55,11 | 58,79 | 5,70% | 2.385.859,00 |
| 01.10.2026 | 54,37 | 55,70 | 52,67 | 55,62 | 0,83% | 1.576.726,00 |
| 30.09.2026 | 54,08 | 55,63 | 53,60 | 55,16 | 2,62% | 2.307.539,00 |
| 29.09.2026 | 52,03 | 53,81 | 51,56 | 53,75 | 3,43% | 1.460.401,00 |
| 28.09.2026 | 53,01 | 53,49 | 51,68 | 51,97 | -2,68% | 1.187.877,00 |
| 25.09.2026 | 52,92 | 53,66 | 51,79 | 53,40 | 1,41% | 1.587.452,00 |
| 24.09.2026 | 52,88 | 53,10 | 52,09 | 52,66 | -0,66% | 1.090.822,00 |
| 23.09.2026 | 54,42 | 54,80 | 52,85 | 53,01 | -2,72% | 1.497.108,00 |
| 22.09.2026 | 57,86 | 57,90 | 53,66 | 54,49 | -5,95% | 1.638.599,00 |
| 21.09.2026 | 58,45 | 59,08 | 57,81 | 57,94 | 0,33% | 766.873,00 |
| 18.09.2026 | 56,92 | 58,06 | 56,82 | 57,75 | 0,86% | 1.078.174,00 |
| 17.09.2026 | 57,63 | 57,78 | 56,82 | 57,26 | 0,02% | 644.512,00 |
| 16.09.2026 | 58,05 | 58,60 | 56,41 | 57,25 | -1,19% | 597.835,00 |
| 15.09.2026 | 59,32 | 60,06 | 57,30 | 57,94 | -3,32% | 1.362.515,00 |
| 14.09.2026 | 60,75 | 61,15 | 59,78 | 59,93 | -1,53% | 751.909,00 |
| 11.09.2026 | 61,99 | 62,58 | 60,81 | 60,86 | -1,15% | 686.119,00 |
| 10.09.2026 | 62,69 | 63,01 | 61,28 | 61,57 | -2,10% | 705.669,00 |
| 09.09.2026 | 63,41 | 64,00 | 62,20 | 62,89 | -0,21% | 615.550,00 |
| 08.09.2026 | 63,85 | 64,79 | 62,76 | 63,02 | -2,19% | 691.604,00 |
| 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% | 1.568.384,00 |
| 02.09.2026 | 65,64 | 66,08 | 62,06 | 62,69 | -4,03% | 1.149.390,00 |
| 01.09.2026 | 65,38 | 66,47 | 63,64 | 65,32 | -0,49% | 756.168,00 |
| 31.08.2026 | 66,50 | 67,67 | 65,58 | 65,64 | -1,13% | 1.068.988,00 |
| 28.08.2026 | 67,49 | 68,76 | 65,90 | 66,39 | -0,97% | 961.522,00 |
| 27.08.2026 | 65,42 | 67,06 | 65,40 | 67,04 | 1,98% | 929.328,00 |
| 26.08.2026 | 64,96 | 66,19 | 64,75 | 65,74 | 0,83% | 968.219,00 |
| 25.08.2026 | 65,98 | 66,68 | 63,80 | 65,20 | -1,64% | 1.005.753,00 |
| 24.08.2026 | 66,80 | 67,59 | 64,91 | 66,29 | -2,41% | 1.380.730,00 |
| 21.08.2026 | 60,66 | 68,68 | 60,58 | 67,93 | 11,01% | 3.009.732,00 |
| 20.08.2026 | 60,89 | 63,99 | 56,75 | 61,19 | 2,02% | 4.700.091,00 |
| 19.08.2026 | 60,63 | 61,79 | 59,57 | 59,98 | -1,75% | 2.789.447,00 |
| 18.08.2026 | 59,18 | 62,83 | 58,41 | 61,05 | 2,61% | 2.290.512,00 |
| 17.08.2026 | 59,57 | 62,34 | 59,45 | 59,50 | -0,87% | 1.309.898,00 |
| 14.08.2026 | 57,42 | 60,32 | 56,63 | 60,02 | 4,93% | 1.483.033,00 |
| 13.08.2026 | 57,18 | 57,98 | 56,96 | 57,20 | 0,19% | 1.028.986,00 |
| 12.08.2026 | 55,49 | 57,13 | 55,49 | 57,09 | 3,65% | 818.235,00 |
| 11.08.2026 | 55,77 | 56,34 | 54,66 | 55,08 | -1,06% | 741.939,00 |
| 10.08.2026 | 55,80 | 56,70 | 55,18 | 55,67 | -0,32% | 1.077.923,00 |
| 07.08.2026 | 55,45 | 56,19 | 55,45 | 55,85 | 0,49% | 594.432,00 |
| 06.08.2026 | 58,45 | 58,57 | 55,08 | 55,58 | -4,94% | 1.510.311,00 |
| 05.08.2026 | 57,56 | 59,49 | 57,37 | 58,47 | 2,58% | 897.307,00 |
| 04.08.2026 | 59,16 | 59,92 | 56,82 | 57,00 | -3,18% | 1.314.819,00 |
| 03.08.2026 | 58,08 | 59,00 | 56,07 | 58,87 | 0,24% | 1.321.569,00 |
| 31.07.2026 | 59,18 | 59,76 | 57,78 | 58,73 | -0,73% | 982.569,00 |
| 30.07.2026 | 55,64 | 59,92 | 53,51 | 59,16 | 2,12% | 1.250.824,00 |
| 29.07.2026 | 58,52 | 58,98 | 57,86 | 57,93 | -1,26% | 836.696,00 |
| 28.07.2026 | 59,21 | 59,25 | 57,93 | 58,67 | -0,31% | 1.015.776,00 |
| 27.07.2026 | 60,39 | 60,97 | 58,74 | 58,85 | -1,49% | 921.737,00 |
| 24.07.2026 | 59,45 | 60,09 | 58,97 | 59,74 | 0,12% | 662.843,00 |
| 23.07.2026 | 59,44 | 60,38 | 58,78 | 59,67 | 0,18% | 1.082.314,00 |
| 22.07.2026 | 57,48 | 59,90 | 57,18 | 59,56 | 3,40% | 1.152.743,00 |
| 21.07.2026 | 56,74 | 58,25 | 56,66 | 57,60 | 1,66% | 957.705,00 |
| 20.07.2026 | 56,15 | 57,38 | 55,60 | 56,66 | 1,71% | 912.484,00 |
| 17.07.2026 | 57,64 | 57,64 | 55,47 | 55,71 | -4,43% | 1.401.161,00 |
| 16.07.2026 | 60,00 | 60,00 | 57,14 | 58,29 | -3,80% | 1.644.817,00 |
| 15.07.2026 | 60,37 | 61,48 | 59,90 | 60,59 | 1,71% | 1.607.195,00 |
| 14.07.2026 | 62,08 | 63,00 | 58,64 | 59,57 | -7,89% | 2.148.709,00 |
| 13.07.2026 | 67,14 | 67,14 | 64,00 | 64,67 | -1,72% | 1.080.737,00 |
| 10.07.2026 | 67,94 | 68,02 | 65,30 | 65,80 | -1,53% | 1.049.167,00 |
| 09.07.2026 | 65,43 | 67,46 | 64,97 | 66,82 | 3,97% | 1.348.658,00 |
| 08.07.2026 | 63,48 | 64,67 | 62,90 | 64,27 | 1,64% | 970.378,00 |
| 07.07.2026 | 63,10 | 63,57 | 61,61 | 63,23 | 0,41% | 1.093.285,00 |
| 06.07.2026 | 61,77 | 63,91 | 61,69 | 62,97 | 1,94% | 872.808,00 |
| 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% | 902.396,00 |
| 30.06.2026 | 59,22 | 62,12 | 58,49 | 59,57 | 2,44% | 1.513.020,00 |
| 29.06.2026 | 60,93 | 61,84 | 56,81 | 58,15 | -4,22% | 1.192.881,00 |
| 26.06.2026 | 61,38 | 61,41 | 58,93 | 60,71 | -0,56% | 1.898.362,00 |
| 25.06.2026 | 62,87 | 63,08 | 60,44 | 61,05 | -2,09% | 1.100.295,00 |
| 24.06.2026 | 63,01 | 63,78 | 61,43 | 62,35 | -1,67% | 1.300.664,00 |
| 23.06.2026 | 61,18 | 63,77 | 60,56 | 63,41 | 2,09% | 1.438.601,00 |
| 22.06.2026 | 63,79 | 64,88 | 60,78 | 62,11 | -1,52% | 2.094.183,00 |
| 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% | 1.040.689,00 |
| 16.06.2026 | 58,35 | 58,92 | 57,90 | 58,70 | 1,73% | 1.110.652,00 |
| 15.06.2026 | 56,75 | 58,37 | 56,75 | 57,70 | 0,14% | 1.224.075,00 |
| 12.06.2026 | 55,95 | 57,77 | 55,95 | 57,62 | 3,93% | 1.058.599,00 |
| 11.06.2026 | 55,07 | 56,29 | 55,05 | 55,44 | -0,20% | 1.037.218,00 |
| 10.06.2026 | 53,75 | 55,96 | 53,46 | 55,55 | 1,81% | 1.477.838,00 |
| 09.06.2026 | 53,28 | 54,94 | 53,08 | 54,56 | 2,90% | 1.075.275,00 |
| 08.06.2026 | 52,98 | 54,03 | 52,61 | 53,02 | 1,61% | 978.791,00 |
| 05.06.2026 | 51,43 | 52,28 | 50,90 | 52,18 | 1,38% | 1.035.593,00 |
| 04.06.2026 | 51,10 | 52,02 | 50,67 | 51,47 | 1,36% | 927.226,00 |
| 03.06.2026 | 49,86 | 50,84 | 49,14 | 50,78 | 2,57% | 1.177.364,00 |
| 02.06.2026 | 52,00 | 52,00 | 49,00 | 49,51 | -3,96% | 1.310.555,00 |
| 01.06.2026 | 49,68 | 52,01 | 49,68 | 51,55 | 2,79% | 1.784.753,00 |
| 29.05.2026 | 49,00 | 50,97 | 48,80 | 50,15 | 2,77% | 1.531.851,00 |