32,600€
3,82%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,80 | 32,70 | 30,70 | 32,70 | 4,14% | - |
| 10.04.2025 | 32,40 | 32,40 | 31,40 | 31,40 | 8,28% | 211,00 |
| 09.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 08.04.2025 | 32,40 | 32,40 | 29,40 | 29,40 | -7,55% | 73,00 |
| 07.04.2025 | 30,20 | 31,80 | 30,20 | 31,80 | -1,24% | - |
| 04.04.2025 | 33,40 | 33,40 | 32,20 | 32,20 | -4,73% | - |
| 03.04.2025 | 34,40 | 34,40 | 33,80 | 33,80 | -6,11% | - |
| 02.04.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 1,69% | - |
| 01.04.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | - |
| 31.03.2025 | 34,40 | 35,00 | 34,20 | 35,00 | 0,57% | 2.001,00 |
| 28.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 27.03.2025 | 35,80 | 35,80 | 34,80 | 34,80 | -2,25% | - |
| 26.03.2025 | 36,80 | 36,80 | 35,60 | 35,60 | -3,26% | - |
| 25.03.2025 | 35,80 | 36,80 | 35,80 | 36,80 | 5,14% | - |
| 24.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 21.03.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | - |
| 20.03.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 1,76% | - |
| 19.03.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 3,03% | - |
| 18.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 17.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 14.03.2025 | 31,40 | 32,60 | 31,40 | 32,60 | 3,82% | - |
| 13.03.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -3,09% | - |
| 12.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 11.03.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | - |
| 10.03.2025 | 33,40 | 33,40 | 32,00 | 32,00 | -4,19% | - |
| 07.03.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -0,60% | - |
| 06.03.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 0,60% | - |
| 05.03.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -2,34% | - |
| 04.03.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -0,58% | - |
| 03.03.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -0,58% | - |
| 28.02.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 1,76% | - |
| 27.02.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 26.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | - |
| 25.02.2025 | 33,80 | 33,80 | 33,20 | 33,20 | -2,92% | - |
| 24.02.2025 | 33,60 | 34,20 | 33,60 | 34,20 | -2,84% | - |
| 21.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 20.02.2025 | 36,40 | 36,40 | 35,20 | 35,20 | -3,83% | - |
| 19.02.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 4,57% | - |
| 18.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 17.02.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 14.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 12.02.2025 | 36,00 | 36,00 | 35,20 | 35,20 | -2,76% | - |
| 11.02.2025 | 36,80 | 36,80 | 36,20 | 36,20 | -3,72% | - |
| 10.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 07.02.2025 | 38,40 | 38,40 | 37,60 | 37,60 | -4,08% | - |
| 06.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 05.02.2025 | 38,20 | 39,40 | 38,20 | 39,40 | 2,60% | - |
| 04.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 03.02.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 0,52% | - |
| 31.01.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 1,59% | - |
| 30.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 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% | - |