Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 27,76 | 0,00 | 27,26 | -3,32% | - |
| 25.02.2021 | 27,52 | 28,47 | 27,47 | 28,20 | 4,35% | - |
| 24.02.2021 | 26,81 | 27,05 | 26,57 | 27,02 | -0,31% | - |
| 23.02.2021 | 26,68 | 27,16 | 0,00 | 27,11 | 0,58% | - |
| 22.02.2021 | 27,76 | 27,94 | 26,85 | 26,95 | -3,78% | - |
| 19.02.2021 | 28,32 | 28,44 | 27,85 | 28,01 | -0,30% | - |
| 18.02.2021 | 27,66 | 28,25 | 27,54 | 28,10 | -1,02% | - |
| 17.02.2021 | 27,95 | 28,40 | 27,63 | 28,39 | -2,67% | - |
| 16.02.2021 | 27,83 | 29,19 | 27,78 | 29,17 | 6,87% | - |
| 12.02.2021 | 27,63 | 27,80 | 27,17 | 27,29 | -1,78% | - |
| 11.02.2021 | 27,58 | 28,34 | 27,07 | 27,79 | -4,27% | - |
| 10.02.2021 | 28,25 | 29,27 | 27,88 | 29,03 | 3,53% | - |
| 09.02.2021 | 27,86 | 28,08 | 27,57 | 28,04 | 0,23% | - |
| 08.02.2021 | 27,80 | 27,98 | 27,61 | 27,97 | 1,14% | - |
| 05.02.2021 | 27,77 | 27,92 | 27,48 | 27,66 | 0,80% | - |
| 04.02.2021 | 27,42 | 27,49 | 27,39 | 27,44 | -0,49% | - |
| 03.02.2021 | 28,07 | 28,33 | 27,31 | 27,57 | -1,48% | - |
| 02.02.2021 | 28,65 | 28,91 | 27,84 | 27,99 | -5,42% | - |
| 01.02.2021 | 29,61 | 29,66 | 29,59 | 29,59 | 6,23% | - |
| 29.01.2021 | 27,15 | 27,98 | 0,00 | 27,86 | 3,20% | - |
| 28.01.2021 | 29,00 | 29,11 | 26,45 | 26,99 | -1,80% | - |
| 27.01.2021 | 27,39 | 27,49 | 27,39 | 27,49 | 5,15% | - |
| 26.01.2021 | 26,13 | 26,20 | 26,13 | 26,14 | -0,59% | - |
| 25.01.2021 | 26,30 | 26,31 | 26,30 | 26,30 | 5,81% | - |
| 22.01.2021 | 24,67 | 24,97 | 24,56 | 24,85 | 0,36% | - |
| 21.01.2021 | 24,77 | 24,77 | 24,76 | 24,76 | 0,45% | - |
| 20.01.2021 | 24,84 | 24,93 | 24,60 | 24,65 | -0,42% | - |
| 19.01.2021 | 24,78 | 24,93 | 24,66 | 24,76 | 1,41% | - |
| 15.01.2021 | 24,33 | 24,64 | 24,33 | 24,41 | -0,99% | - |
| 14.01.2021 | 24,42 | 24,81 | 24,22 | 24,66 | 0,22% | - |
| 13.01.2021 | 24,39 | 25,25 | 24,35 | 24,60 | 1,51% | - |
| 12.01.2021 | 24,54 | 24,77 | 24,20 | 24,24 | 0,73% | - |
| 11.01.2021 | 24,32 | 24,91 | 24,01 | 24,06 | -6,22% | - |
| 08.01.2021 | 25,39 | 25,74 | 25,26 | 25,66 | 0,18% | - |
| 07.01.2021 | 26,15 | 26,21 | 25,45 | 25,61 | -1,48% | - |
| 06.01.2021 | 25,43 | 26,04 | 25,27 | 26,00 | 3,09% | - |
| 05.01.2021 | 25,22 | 25,22 | 25,20 | 25,22 | -0,08% | - |
| 04.01.2021 | 25,02 | 25,29 | 24,55 | 25,24 | 0,14% | - |
| 31.12.2020 | 24,96 | 25,28 | 24,89 | 25,20 | 1,37% | - |
| 30.12.2020 | 24,79 | 24,97 | 24,75 | 24,86 | 1,14% | - |
| 29.12.2020 | 24,89 | 24,90 | 24,47 | 24,58 | -2,19% | - |
| 28.12.2020 | 25,16 | 25,29 | 24,94 | 25,13 | 0,00% | - |
| 24.12.2020 | 25,04 | 25,75 | 25,03 | 25,13 | -0,08% | - |
| 23.12.2020 | 25,53 | 25,57 | 25,07 | 25,15 | -0,49% | - |
| 22.12.2020 | 25,17 | 25,34 | 25,02 | 25,28 | 1,34% | - |
| 21.12.2020 | 24,74 | 25,10 | 24,69 | 24,94 | -0,30% | - |
| 18.12.2020 | 24,97 | 25,05 | 24,36 | 25,02 | 2,73% | - |
| 17.12.2020 | 24,37 | 24,78 | 24,35 | 24,35 | 2,72% | - |
| 16.12.2020 | 23,93 | 23,98 | 23,65 | 23,71 | -0,65% | - |
| 15.12.2020 | 23,69 | 23,93 | 23,54 | 23,86 | 2,54% | - |
| 14.12.2020 | 23,42 | 23,48 | 23,06 | 23,27 | 1,22% | - |
| 11.12.2020 | 23,33 | 23,35 | 22,95 | 22,99 | -1,42% | - |
| 10.12.2020 | 23,28 | 23,51 | 23,15 | 23,32 | -1,23% | - |
| 09.12.2020 | 23,60 | 23,61 | 23,60 | 23,61 | -0,51% | - |
| 08.12.2020 | 23,76 | 23,76 | 23,73 | 23,73 | 0,98% | - |
| 07.12.2020 | 23,44 | 23,76 | 23,44 | 23,50 | 0,51% | - |
| 04.12.2020 | 23,63 | 23,70 | 23,17 | 23,38 | -0,02% | - |
| 03.12.2020 | 23,35 | 23,59 | 23,10 | 23,39 | -1,76% | - |
| 02.12.2020 | 23,20 | 23,81 | 22,92 | 23,81 | 2,17% | - |
| 01.12.2020 | 22,96 | 23,34 | 22,94 | 23,30 | 2,31% | - |
| 30.11.2020 | 22,49 | 22,94 | 22,38 | 22,78 | -3,68% | - |
| 27.11.2020 | 22,78 | 23,65 | 22,15 | 23,65 | 2,34% | - |
| 25.11.2020 | 22,78 | 23,12 | 22,78 | 23,11 | 1,85% | - |
| 24.11.2020 | 22,90 | 22,99 | 22,36 | 22,69 | -0,44% | - |
| 23.11.2020 | 22,75 | 23,05 | 22,64 | 22,79 | 0,97% | - |
| 20.11.2020 | 22,52 | 22,71 | 22,30 | 22,57 | -1,85% | - |
| 19.11.2020 | 22,80 | 23,00 | 22,48 | 22,99 | 0,99% | - |
| 18.11.2020 | 23,29 | 23,30 | 22,72 | 22,77 | 0,18% | - |
| 17.11.2020 | 22,73 | 22,73 | 22,72 | 22,73 | -1,71% | - |
| 16.11.2020 | 22,90 | 23,28 | 22,87 | 23,12 | -1,18% | - |
| 13.11.2020 | 23,82 | 23,82 | 23,18 | 23,40 | -0,21% | - |
| 12.11.2020 | 23,57 | 23,82 | 23,06 | 23,45 | -1,08% | - |
| 11.11.2020 | 23,71 | 23,71 | 23,70 | 23,70 | 3,52% | - |
| 10.11.2020 | 22,98 | 23,05 | 22,36 | 22,90 | -1,23% | - |
| 09.11.2020 | 23,31 | 23,43 | 22,82 | 23,18 | -2,09% | - |
| 06.11.2020 | 22,81 | 23,77 | 22,68 | 23,68 | 7,86% | - |
| 05.11.2020 | 22,44 | 22,54 | 21,88 | 21,95 | -2,03% | - |
| 04.11.2020 | 22,76 | 22,96 | 0,00 | 22,41 | 1,24% | - |
| 03.11.2020 | 21,53 | 22,56 | 21,37 | 22,13 | 3,65% | - |
| 02.11.2020 | 0,00 | 21,68 | 0,00 | 21,35 | 0,02% | - |
| 30.10.2020 | 21,23 | 21,40 | 21,01 | 21,35 | -0,79% | - |
| 29.10.2020 | 21,88 | 22,00 | 21,45 | 21,52 | -1,76% | - |
| 28.10.2020 | 22,20 | 22,54 | 21,85 | 21,90 | -0,68% | - |
| 27.10.2020 | 22,45 | 22,47 | 22,05 | 22,05 | 0,11% | - |
| 26.10.2020 | 21,63 | 22,03 | 21,45 | 22,03 | 0,18% | - |
| 23.10.2020 | 21,88 | 22,12 | 21,73 | 21,99 | -0,07% | - |
| 22.10.2020 | 21,98 | 22,33 | 21,72 | 22,00 | 0,82% | - |
| 21.10.2020 | 0,00 | 22,18 | 0,00 | 21,82 | -2,81% | - |
| 20.10.2020 | 22,76 | 23,10 | 22,44 | 22,45 | -1,54% | - |
| 19.10.2020 | 0,00 | 23,19 | 0,00 | 22,80 | -1,89% | - |
| 16.10.2020 | 23,55 | 23,60 | 23,08 | 23,24 | -0,94% | - |
| 15.10.2020 | 23,15 | 23,53 | 23,14 | 23,46 | 2,56% | - |
| 14.10.2020 | 23,02 | 23,11 | 22,74 | 22,88 | -0,09% | - |
| 13.10.2020 | 22,57 | 22,99 | 22,47 | 22,90 | 2,60% | - |
| 12.10.2020 | 22,43 | 22,51 | 22,19 | 22,32 | 0,56% | - |
| 09.10.2020 | 22,36 | 22,52 | 22,14 | 22,19 | -1,33% | - |
| 08.10.2020 | 23,01 | 23,14 | 22,44 | 22,49 | -2,39% | - |
| 07.10.2020 | 23,59 | 23,81 | 22,98 | 23,04 | -1,83% | - |
| 06.10.2020 | 23,47 | 23,47 | 23,47 | 23,47 | -0,45% | - |
| 05.10.2020 | 23,38 | 23,67 | 23,34 | 23,58 | 0,38% | - |