20,900€
0,48%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 09.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 08.05.2024 | 21,00 | 21,00 | 20,60 | 20,60 | 0,00% | 29,00 |
| 07.05.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 06.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 03.05.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 02.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 30.04.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 29.04.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -1,96% | - |
| 26.04.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 25.04.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | - |
| 24.04.2024 | 19,70 | 20,40 | 19,70 | 20,40 | 3,03% | - |
| 23.04.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 0,00% | - |
| 22.04.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 0,00% | - |
| 19.04.2024 | 19,10 | 19,80 | 19,10 | 19,80 | 3,66% | - |
| 18.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 17.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 16.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 15.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 12.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 11.04.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -1,05% | - |
| 10.04.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | - |
| 09.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 08.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 05.04.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | - |
| 04.04.2024 | 19,50 | 19,50 | 19,00 | 19,00 | -3,06% | - |
| 03.04.2024 | 19,40 | 19,60 | 19,40 | 19,60 | 0,51% | - |
| 02.04.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 3,04% | - |
| 28.03.2024 | 18,62 | 18,93 | 18,62 | 18,93 | 1,64% | - |
| 27.03.2024 | 18,68 | 18,68 | 18,62 | 18,62 | 0,16% | - |
| 26.03.2024 | 18,49 | 18,59 | 18,49 | 18,59 | 0,54% | - |
| 25.03.2024 | 18,62 | 18,62 | 18,49 | 18,49 | -0,78% | - |
| 22.03.2024 | 18,38 | 18,64 | 18,38 | 18,64 | 1,06% | - |
| 21.03.2024 | 17,52 | 18,44 | 17,52 | 18,44 | 5,64% | - |
| 20.03.2024 | 17,63 | 17,63 | 17,46 | 17,46 | -1,05% | - |
| 19.03.2024 | 17,56 | 17,64 | 17,56 | 17,64 | 0,11% | - |
| 18.03.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -0,09% | - |
| 15.03.2024 | 17,36 | 17,64 | 17,36 | 17,64 | 1,55% | - |
| 14.03.2024 | 17,43 | 17,43 | 17,37 | 17,37 | 0,12% | - |
| 13.03.2024 | 17,49 | 17,49 | 17,35 | 17,35 | -0,63% | - |
| 12.03.2024 | 17,78 | 17,80 | 17,46 | 17,46 | -1,80% | 8,00 |
| 11.03.2024 | 17,19 | 17,78 | 17,19 | 17,78 | 3,04% | - |
| 08.03.2024 | 17,16 | 17,25 | 17,16 | 17,25 | -0,46% | - |
| 07.03.2024 | 17,27 | 17,33 | 17,27 | 17,33 | -0,49% | - |
| 06.03.2024 | 17,39 | 17,42 | 17,39 | 17,42 | 0,11% | - |
| 05.03.2024 | 17,14 | 17,40 | 17,14 | 17,40 | 3,11% | - |
| 04.03.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -0,30% | - |
| 01.03.2024 | 16,50 | 16,92 | 16,50 | 16,92 | 1,50% | - |
| 29.02.2024 | 15,68 | 16,67 | 15,68 | 16,67 | 3,86% | - |
| 28.02.2024 | 15,96 | 16,05 | 15,96 | 16,05 | 0,31% | - |
| 27.02.2024 | 15,55 | 16,00 | 15,55 | 16,00 | 2,86% | - |
| 26.02.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -1,30% | - |
| 23.02.2024 | 15,35 | 15,76 | 15,35 | 15,76 | 2,44% | - |
| 22.02.2024 | 15,21 | 15,39 | 15,21 | 15,39 | 0,49% | - |
| 21.02.2024 | 15,29 | 15,31 | 15,29 | 15,31 | -0,55% | - |
| 20.02.2024 | 15,33 | 15,40 | 15,33 | 15,40 | 0,52% | - |
| 19.02.2024 | 15,37 | 15,37 | 15,32 | 15,32 | -1,45% | - |
| 16.02.2024 | 15,46 | 15,54 | 15,46 | 15,54 | 0,36% | - |
| 15.02.2024 | 15,51 | 15,51 | 15,49 | 15,49 | -0,93% | - |
| 14.02.2024 | 15,39 | 15,63 | 15,39 | 15,63 | 1,39% | - |
| 13.02.2024 | 15,25 | 15,42 | 15,25 | 15,42 | 0,39% | - |
| 12.02.2024 | 15,20 | 15,36 | 15,20 | 15,36 | 0,07% | - |
| 09.02.2024 | 15,20 | 15,35 | 15,20 | 15,35 | 0,26% | - |
| 08.02.2024 | 15,16 | 15,31 | 15,16 | 15,31 | 2,31% | - |
| 07.02.2024 | 14,87 | 14,96 | 14,87 | 14,96 | 0,17% | - |
| 06.02.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -2,96% | - |
| 05.02.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -0,55% | - |
| 02.02.2024 | 15,19 | 15,48 | 15,19 | 15,48 | 1,11% | - |
| 01.02.2024 | 15,37 | 15,37 | 15,31 | 15,31 | -0,78% | - |
| 31.01.2024 | 15,70 | 15,70 | 15,43 | 15,43 | -2,09% | - |
| 30.01.2024 | 15,72 | 15,76 | 15,72 | 15,76 | -0,22% | - |
| 29.01.2024 | 15,69 | 15,79 | 15,69 | 15,79 | 0,51% | - |
| 26.01.2024 | 15,86 | 15,86 | 15,71 | 15,71 | -2,39% | - |
| 25.01.2024 | 17,44 | 17,44 | 16,10 | 16,10 | -8,32% | - |
| 24.01.2024 | 17,18 | 17,56 | 17,18 | 17,56 | 1,42% | - |
| 23.01.2024 | 17,02 | 17,31 | 17,02 | 17,31 | 2,30% | - |
| 22.01.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,82% | - |
| 19.01.2024 | 17,02 | 17,06 | 17,02 | 17,06 | -0,35% | - |
| 18.01.2024 | 17,10 | 17,12 | 17,10 | 17,12 | -0,84% | - |
| 17.01.2024 | 17,23 | 17,27 | 17,23 | 17,27 | -0,52% | - |
| 16.01.2024 | 17,13 | 17,36 | 17,13 | 17,36 | 1,25% | - |
| 15.01.2024 | 17,19 | 17,19 | 17,14 | 17,14 | -0,90% | - |
| 12.01.2024 | 17,36 | 17,36 | 17,30 | 17,30 | -0,89% | - |
| 11.01.2024 | 17,43 | 17,45 | 17,43 | 17,45 | -0,29% | - |
| 10.01.2024 | 18,18 | 18,18 | 17,50 | 17,50 | -4,66% | - |
| 09.01.2024 | 18,91 | 18,91 | 18,36 | 18,36 | -1,58% | - |
| 08.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,11% | - |
| 05.01.2024 | 18,66 | 18,86 | 18,66 | 18,86 | 2,95% | - |
| 04.01.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,76% | - |
| 03.01.2024 | 18,33 | 18,46 | 18,33 | 18,46 | 0,27% | - |
| 02.01.2024 | 18,17 | 18,41 | 18,17 | 18,41 | 1,13% | - |
| 29.12.2023 | 18,21 | 18,21 | 18,21 | 18,21 | -0,60% | - |
| 28.12.2023 | 18,09 | 18,32 | 18,09 | 18,32 | 0,58% | - |
| 27.12.2023 | 18,21 | 18,21 | 18,21 | 18,21 | -1,78% | - |
| 22.12.2023 | 18,46 | 18,54 | 18,46 | 18,54 | -0,54% | - |
| 21.12.2023 | 18,37 | 18,64 | 18,37 | 18,64 | 0,35% | - |
| 20.12.2023 | 18,57 | 18,58 | 18,57 | 18,58 | -0,80% | - |
| 19.12.2023 | 18,43 | 18,73 | 18,43 | 18,73 | 0,62% | - |
| 18.12.2023 | 18,74 | 18,74 | 18,61 | 18,61 | -1,53% | - |
| 15.12.2023 | 18,68 | 18,90 | 18,68 | 18,90 | 0,72% | - |