37,700€
-0,79%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 38,10 | 38,70 | 37,50 | 37,60 | -1,05% | - |
| 29.01.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 2,70% | - |
| 28.01.2025 | 36,40 | 37,00 | 36,40 | 37,00 | -0,54% | - |
| 27.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 24.01.2025 | 36,40 | 37,80 | 36,40 | 37,20 | 0,54% | 100,00 |
| 23.01.2025 | 35,80 | 37,40 | 35,80 | 37,00 | 3,35% | 150,00 |
| 22.01.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 0,56% | - |
| 21.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 20.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 17.01.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 0,56% | - |
| 16.01.2025 | 34,80 | 35,80 | 34,80 | 35,80 | 2,87% | - |
| 15.01.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 2,35% | - |
| 14.01.2025 | 33,20 | 34,00 | 33,20 | 34,00 | 1,19% | - |
| 13.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 10.01.2025 | 35,60 | 35,60 | 33,80 | 33,80 | -5,06% | - |
| 09.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 08.01.2025 | 34,80 | 35,60 | 34,80 | 35,60 | 3,49% | - |
| 07.01.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | - |
| 06.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 03.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 02.01.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 1,15% | - |
| 30.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 27.12.2024 | 35,20 | 35,20 | 34,80 | 34,80 | 2,35% | - |
| 23.12.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 1,19% | - |
| 20.12.2024 | 33,00 | 33,60 | 33,00 | 33,60 | 0,60% | - |
| 19.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 18.12.2024 | 34,40 | 34,40 | 33,40 | 33,40 | -3,47% | - |
| 17.12.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | - |
| 16.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 13.12.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | - |
| 12.12.2024 | 34,60 | 35,20 | 34,60 | 35,20 | 1,15% | - |
| 11.12.2024 | 33,60 | 34,80 | 33,60 | 34,80 | 3,57% | - |
| 10.12.2024 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | - |
| 09.12.2024 | 34,20 | 34,20 | 33,60 | 33,60 | -2,89% | 348,00 |
| 06.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 05.12.2024 | 35,60 | 35,60 | 34,80 | 34,80 | -2,25% | - |
| 04.12.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -1,11% | - |
| 03.12.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | - |
| 02.12.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 2,29% | - |
| 29.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 28.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 27.11.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 1,72% | - |
| 26.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 25.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 22.11.2024 | 35,60 | 35,60 | 35,20 | 35,20 | -1,95% | - |
| 21.11.2024 | 35,10 | 36,00 | 34,80 | 35,90 | 2,57% | - |
| 20.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 19.11.2024 | 33,80 | 34,60 | 33,80 | 34,60 | 5,49% | - |
| 18.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 15.11.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -1,80% | - |
| 14.11.2024 | 32,80 | 33,40 | 32,80 | 33,40 | 0,60% | - |
| 13.11.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | 60,00 |
| 12.11.2024 | 33,40 | 33,40 | 32,80 | 32,80 | 3,14% | - |
| 11.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 08.11.2024 | 30,80 | 31,60 | 30,80 | 31,60 | 2,60% | 220,00 |
| 07.11.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 2,67% | - |
| 06.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | - |
| 05.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 04.11.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | - |
| 01.11.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 2,84% | - |
| 31.10.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | - |
| 30.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 29.10.2024 | 28,60 | 28,80 | 28,40 | 28,40 | 0,00% | 175,00 |
| 28.10.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | - |
| 25.10.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 2,13% | 40,00 |
| 24.10.2024 | 29,80 | 29,80 | 28,20 | 28,20 | -5,37% | - |
| 23.10.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | - |
| 22.10.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 21.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 18.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 17.10.2024 | 30,60 | 30,60 | 30,20 | 30,40 | 0,00% | 360,00 |
| 16.10.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 15.10.2024 | 29,80 | 30,40 | 29,80 | 30,40 | 1,33% | - |
| 14.10.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 2,74% | 158,00 |
| 11.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 10.10.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | - |
| 09.10.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | - |
| 08.10.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | - |
| 07.10.2024 | 28,60 | 29,00 | 28,60 | 28,80 | 1,41% | 10,00 |
| 04.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 03.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.10.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 2,94% | - |
| 01.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 30.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 27.09.2024 | 27,80 | 27,80 | 27,40 | 27,40 | 0,00% | - |
| 26.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 25.09.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 40,00 |
| 24.09.2024 | 27,80 | 28,40 | 27,80 | 27,80 | 0,72% | 355,00 |
| 23.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 20.09.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -5,52% | - |
| 19.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 17.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 16.09.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 13.09.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 3,60% | - |
| 12.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 11.09.2024 | 28,20 | 28,20 | 27,60 | 27,60 | -2,13% | - |
| 10.09.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | - |
| 09.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 06.09.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |