29,000€
0,69%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,80 | 29,80 | 28,80 | 28,80 | -4,00% | - |
| 30.09.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,32% | - |
| 29.09.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | - |
| 26.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 25.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 24.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 23.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 22.09.2025 | 30,00 | 30,00 | 29,40 | 29,40 | -1,34% | - |
| 19.09.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 18.09.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 17.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 16.09.2025 | 30,60 | 30,60 | 29,60 | 29,60 | -3,90% | - |
| 15.09.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | 31,00 |
| 12.09.2025 | 31,40 | 31,60 | 31,00 | 31,00 | -5,78% | 15,00 |
| 11.09.2025 | 33,00 | 33,30 | 32,80 | 32,90 | 2,17% | 50,00 |
| 10.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,53% | - |
| 08.09.2025 | 33,20 | 33,30 | 32,60 | 32,70 | -2,10% | - |
| 05.09.2025 | 34,40 | 34,40 | 33,40 | 33,40 | -2,91% | 150,00 |
| 04.09.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -2,27% | - |
| 03.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 02.09.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -1,12% | - |
| 01.09.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 0,00% | - |
| 29.08.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -1,66% | - |
| 28.08.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -1,63% | - |
| 27.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 26.08.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 1,10% | - |
| 25.08.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 2,25% | - |
| 22.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 21.08.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,56% | - |
| 20.08.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | - |
| 19.08.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -1,13% | - |
| 18.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 15.08.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,12% | - |
| 14.08.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | - |
| 13.08.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,12% | - |
| 12.08.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | - |
| 11.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 08.08.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 1,11% | - |
| 07.08.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -0,55% | - |
| 06.08.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -1,63% | - |
| 05.08.2025 | 37,40 | 37,40 | 36,80 | 36,80 | -1,08% | - |
| 04.08.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -2,62% | - |
| 01.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 31.07.2025 | 39,00 | 39,00 | 38,60 | 38,60 | -1,03% | - |
| 30.07.2025 | 37,80 | 39,00 | 37,80 | 39,00 | 2,63% | - |
| 29.07.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 1,60% | - |
| 28.07.2025 | 37,60 | 37,60 | 37,40 | 37,40 | 0,54% | - |
| 25.07.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 0,00% | - |
| 24.07.2025 | 36,40 | 37,20 | 36,40 | 37,20 | 1,64% | - |
| 23.07.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 1,10% | 10,00 |
| 22.07.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -2,16% | - |
| 21.07.2025 | 37,80 | 37,80 | 37,00 | 37,00 | -4,15% | - |
| 18.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 17.07.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 2,09% | - |
| 16.07.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 0,53% | - |
| 15.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 14.07.2025 | 37,20 | 38,40 | 37,20 | 38,40 | 2,13% | - |
| 11.07.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 0,53% | - |
| 10.07.2025 | 36,20 | 37,40 | 36,20 | 37,40 | 3,31% | - |
| 09.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 08.07.2025 | 38,00 | 38,00 | 36,20 | 36,20 | -4,74% | - |
| 07.07.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 1,06% | - |
| 04.07.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | - |
| 03.07.2025 | 37,40 | 37,60 | 37,00 | 37,60 | 0,53% | 10,00 |
| 02.07.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 1,63% | 1,00 |
| 01.07.2025 | 37,60 | 37,60 | 36,80 | 36,80 | -2,65% | - |
| 30.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 27.06.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 1,08% | - |
| 26.06.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
| 25.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 24.06.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 23.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 20.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 19.06.2025 | 36,80 | 36,80 | 36,40 | 36,40 | 0,55% | - |
| 18.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 17.06.2025 | 36,20 | 36,40 | 36,20 | 36,20 | 0,56% | 25,00 |
| 16.06.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 2,27% | - |
| 13.06.2025 | 35,00 | 35,60 | 35,00 | 35,20 | 0,00% | 5,00 |
| 12.06.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | - |
| 11.06.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | - |
| 10.06.2025 | 36,00 | 36,00 | 34,60 | 34,60 | -4,42% | - |
| 09.06.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | - |
| 06.06.2025 | 35,60 | 36,60 | 35,60 | 36,60 | 3,39% | - |
| 05.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 04.06.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | - |
| 03.06.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -0,56% | - |
| 02.06.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | - |
| 30.05.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,69% | - |
| 29.05.2025 | 36,60 | 36,60 | 35,60 | 35,60 | -1,66% | - |
| 28.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 27.05.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 1,12% | - |
| 26.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 23.05.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | - |
| 22.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 21.05.2025 | 36,80 | 36,80 | 36,60 | 36,60 | -1,61% | - |
| 20.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 19.05.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
| 16.05.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 0,55% | - |
| 15.05.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -2,66% | 155,00 |
| 14.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |