43,500€
4,07%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,90 | 42,50 | 41,60 | 42,50 | 1,67% | - |
| 28.05.2026 | 42,60 | 43,20 | 41,80 | 41,80 | -1,42% | 80,00 |
| 27.05.2026 | 44,40 | 44,40 | 42,40 | 42,40 | -4,93% | - |
| 26.05.2026 | 45,20 | 45,20 | 44,60 | 44,60 | -1,33% | - |
| 25.05.2026 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 22.05.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 21.05.2026 | 45,80 | 45,80 | 45,20 | 45,20 | -2,16% | - |
| 20.05.2026 | 46,40 | 46,40 | 46,20 | 46,20 | -1,28% | - |
| 19.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 18.05.2026 | 46,20 | 48,00 | 46,20 | 48,00 | 3,00% | - |
| 15.05.2026 | 46,80 | 46,80 | 46,60 | 46,60 | 2,19% | - |
| 14.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 4,11% | - |
| 13.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 12.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 11.05.2026 | 43,20 | 43,80 | 43,20 | 43,80 | 1,39% | - |
| 08.05.2026 | 42,00 | 43,20 | 42,00 | 43,20 | 1,89% | - |
| 07.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 06.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 05.05.2026 | 42,20 | 43,00 | 42,20 | 43,00 | 1,90% | - |
| 04.05.2026 | 40,80 | 42,20 | 40,80 | 42,20 | 0,00% | - |
| 30.04.2026 | 43,00 | 43,00 | 42,20 | 42,20 | 1,44% | - |
| 29.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 28.04.2026 | 40,40 | 41,60 | 40,40 | 41,60 | 3,48% | - |
| 27.04.2026 | 41,00 | 41,00 | 40,20 | 40,20 | -1,95% | - |
| 24.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 23.04.2026 | 40,60 | 41,00 | 40,60 | 41,00 | 0,99% | - |
| 22.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 21.04.2026 | 42,60 | 42,60 | 40,60 | 40,60 | -5,14% | - |
| 20.04.2026 | 42,40 | 42,80 | 42,40 | 42,80 | -0,47% | - |
| 17.04.2026 | 42,60 | 43,00 | 42,60 | 43,00 | 0,94% | - |
| 16.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 15.04.2026 | 43,20 | 43,20 | 42,80 | 42,80 | -1,83% | - |
| 14.04.2026 | 42,80 | 43,60 | 42,80 | 43,60 | 6,34% | - |
| 13.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 10.04.2026 | 42,20 | 42,20 | 41,00 | 41,00 | -2,84% | - |
| 09.04.2026 | 41,60 | 42,20 | 41,60 | 42,20 | 1,93% | - |
| 08.04.2026 | 41,60 | 41,60 | 41,40 | 41,40 | 1,47% | - |
| 07.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 02.04.2026 | 37,80 | 39,80 | 37,80 | 39,80 | 4,19% | - |
| 01.04.2026 | 37,80 | 38,20 | 37,80 | 38,20 | 0,53% | - |
| 31.03.2026 | 37,40 | 38,00 | 37,40 | 38,00 | 2,15% | - |
| 30.03.2026 | 36,80 | 37,20 | 36,80 | 37,20 | -1,06% | - |
| 27.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 26.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 25.03.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 1,08% | - |
| 24.03.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 1,09% | - |
| 23.03.2026 | 35,80 | 36,80 | 35,80 | 36,80 | 2,79% | - |
| 20.03.2026 | 34,00 | 35,80 | 34,00 | 35,80 | 5,29% | - |
| 19.03.2026 | 34,60 | 34,60 | 34,00 | 34,00 | -1,73% | - |
| 18.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 17.03.2026 | 33,40 | 34,40 | 33,40 | 34,40 | 2,38% | 25,00 |
| 16.03.2026 | 34,40 | 34,40 | 33,60 | 33,60 | -1,75% | - |
| 13.03.2026 | 34,40 | 34,40 | 34,20 | 34,20 | 0,00% | - |
| 12.03.2026 | 34,60 | 34,60 | 34,20 | 34,20 | -1,72% | - |
| 11.03.2026 | 35,20 | 35,20 | 34,80 | 34,80 | -1,14% | - |
| 10.03.2026 | 36,00 | 36,00 | 35,20 | 35,20 | -2,22% | - |
| 09.03.2026 | 34,60 | 36,00 | 34,60 | 36,00 | 2,86% | - |
| 06.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 05.03.2026 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | - |
| 04.03.2026 | 35,40 | 35,40 | 35,00 | 35,00 | -2,23% | - |
| 03.03.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | - |
| 02.03.2026 | 34,60 | 36,40 | 34,60 | 36,40 | 4,60% | - |
| 27.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 26.02.2026 | 34,20 | 35,20 | 34,20 | 35,20 | 2,33% | - |
| 25.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 24.02.2026 | 33,80 | 34,40 | 33,80 | 34,40 | 2,38% | - |
| 23.02.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 0,00% | - |
| 20.02.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 1,20% | - |
| 19.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 18.02.2026 | 32,80 | 33,20 | 32,80 | 33,20 | 1,84% | - |
| 17.02.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 1,24% | - |
| 16.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 13.02.2026 | 31,40 | 32,20 | 31,40 | 32,20 | 1,90% | - |
| 12.02.2026 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 11.02.2026 | 32,80 | 32,80 | 31,80 | 31,80 | -3,05% | - |
| 10.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 09.02.2026 | 32,40 | 32,80 | 32,40 | 32,80 | 1,23% | - |
| 06.02.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | - |
| 05.02.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | - |
| 04.02.2026 | 32,20 | 32,20 | 31,80 | 31,80 | -0,62% | - |
| 03.02.2026 | 33,20 | 33,20 | 32,00 | 32,00 | -4,19% | - |
| 02.02.2026 | 34,40 | 35,00 | 33,40 | 33,40 | -4,02% | 500,00 |
| 30.01.2026 | 33,60 | 34,80 | 33,60 | 34,80 | 4,50% | - |
| 29.01.2026 | 31,20 | 34,10 | 31,00 | 33,30 | 6,73% | - |
| 28.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 27.01.2026 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 26.01.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,64% | - |
| 23.01.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | - |
| 22.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 21.01.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,64% | - |
| 20.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 19.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 16.01.2026 | 30,80 | 31,60 | 30,80 | 31,60 | 3,27% | - |
| 15.01.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 2,00% | - |
| 14.01.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | - |
| 13.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 12.01.2026 | 28,00 | 28,80 | 28,00 | 28,80 | 2,13% | - |
| 09.01.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | - |
| 08.01.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 07.01.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | - |