41,420$
1,07%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,97 | 41,49 | 40,80 | 41,45 | 1,15% | 939.170,00 |
| 15.05.2025 | 41,08 | 41,53 | 39,07 | 40,98 | -2,89% | 1.816.488,00 |
| 14.05.2025 | 42,19 | 42,37 | 41,86 | 42,20 | -0,38% | 983.300,00 |
| 13.05.2025 | 42,56 | 43,32 | 42,33 | 42,36 | -0,40% | 1.033.693,00 |
| 12.05.2025 | 44,52 | 44,58 | 42,25 | 42,53 | -1,44% | 956.147,00 |
| 09.05.2025 | 42,74 | 43,45 | 42,43 | 43,15 | 1,58% | 910.969,00 |
| 08.05.2025 | 42,20 | 42,89 | 42,04 | 42,48 | 2,07% | 761.124,00 |
| 07.05.2025 | 41,54 | 42,12 | 41,53 | 41,62 | 0,60% | 927.678,00 |
| 06.05.2025 | 41,55 | 41,91 | 41,36 | 41,37 | -1,36% | 550.472,00 |
| 05.05.2025 | 40,86 | 42,31 | 40,62 | 41,94 | 1,90% | 1.107.672,00 |
| 02.05.2025 | 39,93 | 41,21 | 39,93 | 41,16 | 3,37% | 935.578,00 |
| 01.05.2025 | 39,22 | 40,65 | 38,96 | 39,82 | 1,71% | 1.145.246,00 |
| 30.04.2025 | 37,97 | 39,24 | 37,51 | 39,15 | 1,64% | 1.328.772,00 |
| 29.04.2025 | 38,98 | 39,23 | 38,07 | 38,52 | -1,73% | 1.098.652,00 |
| 28.04.2025 | 38,88 | 39,29 | 38,28 | 39,20 | 2,19% | 1.217.629,00 |
| 25.04.2025 | 38,50 | 39,47 | 38,26 | 38,36 | -0,47% | 1.793.116,00 |
| 24.04.2025 | 39,15 | 39,55 | 37,92 | 38,54 | -1,43% | 1.104.389,00 |
| 23.04.2025 | 39,75 | 41,13 | 38,66 | 39,10 | 1,32% | 1.759.917,00 |
| 22.04.2025 | 37,88 | 38,80 | 37,75 | 38,59 | 3,85% | 875.397,00 |
| 21.04.2025 | 38,22 | 38,48 | 36,63 | 37,16 | -3,38% | 750.333,00 |
| 17.04.2025 | 37,90 | 38,92 | 37,90 | 38,46 | 1,75% | 1.170.164,00 |
| 16.04.2025 | 38,41 | 38,66 | 37,49 | 37,80 | -2,20% | 920.716,00 |
| 15.04.2025 | 38,23 | 38,72 | 37,85 | 38,65 | 1,10% | 1.208.623,00 |
| 14.04.2025 | 37,82 | 38,50 | 37,74 | 38,23 | 3,24% | 1.135.286,00 |
| 11.04.2025 | 35,42 | 37,14 | 35,19 | 37,03 | 4,19% | 989.921,00 |
| 10.04.2025 | 35,00 | 36,16 | 34,76 | 35,54 | -0,81% | 975.206,00 |
| 09.04.2025 | 32,03 | 36,24 | 32,00 | 35,83 | 9,12% | 2.204.974,00 |
| 08.04.2025 | 34,30 | 35,35 | 32,39 | 32,84 | -6,56% | 1.596.192,00 |
| 07.04.2025 | 33,91 | 36,91 | 33,55 | 35,14 | 0,10% | 1.350.781,00 |
| 04.04.2025 | 36,25 | 36,36 | 34,67 | 35,11 | -6,14% | 1.209.367,00 |
| 03.04.2025 | 37,40 | 38,26 | 36,91 | 37,40 | -4,83% | 1.101.360,00 |
| 02.04.2025 | 38,10 | 39,79 | 38,10 | 39,30 | 1,95% | 816.254,00 |
| 01.04.2025 | 37,96 | 38,81 | 37,52 | 38,55 | 1,13% | 1.098.679,00 |
| 31.03.2025 | 37,14 | 38,25 | 36,87 | 38,12 | 0,95% | 766.777,00 |
| 28.03.2025 | 37,58 | 37,90 | 36,88 | 37,76 | 0,13% | 717.775,00 |
| 27.03.2025 | 38,55 | 39,00 | 37,63 | 37,71 | -2,15% | 998.920,00 |
| 26.03.2025 | 39,82 | 40,41 | 38,35 | 38,54 | -3,21% | 784.848,00 |
| 25.03.2025 | 39,00 | 39,91 | 38,72 | 39,82 | 2,42% | 781.262,00 |
| 24.03.2025 | 38,28 | 39,00 | 38,25 | 38,88 | 3,46% | 615.704,00 |
| 21.03.2025 | 37,26 | 37,85 | 37,23 | 37,58 | -0,37% | 1.425.805,00 |
| 20.03.2025 | 36,87 | 37,99 | 36,87 | 37,72 | 1,18% | 586.292,00 |
| 19.03.2025 | 36,22 | 37,52 | 35,99 | 37,28 | 2,70% | 554.047,00 |
| 18.03.2025 | 36,02 | 36,85 | 35,99 | 36,30 | 0,61% | 767.487,00 |
| 17.03.2025 | 35,62 | 36,52 | 35,23 | 36,08 | 1,04% | 786.215,00 |
| 14.03.2025 | 34,70 | 35,87 | 34,60 | 35,71 | 4,45% | 678.132,00 |
| 13.03.2025 | 35,45 | 35,51 | 34,00 | 34,19 | -3,36% | 868.736,00 |
| 12.03.2025 | 36,14 | 36,68 | 34,80 | 35,38 | -0,39% | 907.826,00 |
| 11.03.2025 | 35,13 | 35,78 | 34,62 | 35,52 | 1,17% | 1.069.207,00 |
| 10.03.2025 | 35,70 | 36,00 | 34,56 | 35,11 | -4,10% | 1.164.067,00 |
| 07.03.2025 | 36,14 | 36,89 | 35,22 | 36,61 | 0,11% | 1.221.052,00 |
| 06.03.2025 | 35,82 | 36,64 | 35,00 | 36,57 | 0,83% | 1.329.451,00 |
| 05.03.2025 | 36,01 | 36,74 | 35,74 | 36,27 | 1,00% | 773.106,00 |
| 04.03.2025 | 35,83 | 36,58 | 35,02 | 35,91 | -1,54% | 1.273.484,00 |
| 03.03.2025 | 36,64 | 37,23 | 36,12 | 36,47 | -0,25% | 1.011.100,00 |
| 28.02.2025 | 35,23 | 36,60 | 35,22 | 36,56 | 2,90% | 1.493.726,00 |
| 27.02.2025 | 35,67 | 36,01 | 35,00 | 35,53 | -0,06% | 992.813,00 |
| 26.02.2025 | 35,19 | 35,76 | 35,10 | 35,55 | 1,31% | 1.154.235,00 |
| 25.02.2025 | 35,59 | 35,73 | 34,38 | 35,09 | -1,86% | 929.751,00 |
| 24.02.2025 | 35,83 | 36,08 | 34,73 | 35,76 | 1,03% | 1.014.345,00 |
| 21.02.2025 | 37,26 | 37,51 | 35,32 | 35,39 | -4,48% | 1.184.505,00 |
| 20.02.2025 | 38,43 | 38,48 | 36,13 | 37,05 | -3,19% | 1.062.262,00 |
| 19.02.2025 | 38,16 | 39,39 | 37,94 | 38,27 | 1,43% | 1.816.522,00 |
| 18.02.2025 | 36,83 | 37,78 | 36,38 | 37,73 | 2,61% | 1.041.435,00 |
| 14.02.2025 | 36,71 | 37,19 | 36,41 | 36,77 | -0,19% | 553.762,00 |
| 13.02.2025 | 36,92 | 36,94 | 36,26 | 36,84 | 0,05% | 820.098,00 |
| 12.02.2025 | 37,40 | 37,63 | 36,65 | 36,82 | -2,05% | 1.090.157,00 |
| 11.02.2025 | 38,00 | 38,19 | 37,39 | 37,59 | -1,96% | 890.422,00 |
| 10.02.2025 | 38,95 | 39,02 | 37,74 | 38,34 | -1,36% | 1.784.073,00 |
| 07.02.2025 | 39,86 | 39,91 | 38,82 | 38,87 | -3,31% | 1.172.040,00 |
| 06.02.2025 | 41,36 | 41,38 | 39,57 | 40,20 | -1,86% | 1.218.799,00 |
| 05.02.2025 | 40,35 | 41,38 | 40,17 | 40,96 | 2,17% | 1.042.944,00 |
| 04.02.2025 | 39,85 | 40,69 | 39,61 | 40,09 | 0,60% | 835.635,00 |
| 03.02.2025 | 39,35 | 40,14 | 38,84 | 39,85 | -0,52% | 839.385,00 |
| 31.01.2025 | 39,84 | 40,79 | 39,65 | 40,06 | 0,98% | 1.132.042,00 |
| 30.01.2025 | 40,07 | 40,44 | 39,00 | 39,67 | 0,15% | 849.278,00 |
| 29.01.2025 | 40,05 | 40,30 | 38,44 | 39,61 | 1,75% | 1.228.649,00 |
| 28.01.2025 | 38,39 | 39,11 | 38,15 | 38,93 | 1,62% | 692.182,00 |
| 27.01.2025 | 39,00 | 39,13 | 37,79 | 38,31 | -3,06% | 786.652,00 |
| 24.01.2025 | 38,32 | 39,60 | 38,32 | 39,52 | 2,38% | 958.042,00 |
| 23.01.2025 | 37,28 | 38,80 | 37,06 | 38,60 | 3,18% | 1.025.640,00 |
| 22.01.2025 | 37,47 | 37,72 | 37,21 | 37,41 | 0,67% | 709.674,00 |
| 21.01.2025 | 37,25 | 37,51 | 36,92 | 37,16 | -0,27% | 686.083,00 |
| 17.01.2025 | 37,09 | 37,46 | 36,82 | 37,26 | 0,89% | 662.968,00 |
| 16.01.2025 | 35,98 | 37,02 | 35,97 | 36,93 | 2,61% | 535.695,00 |
| 15.01.2025 | 36,14 | 36,77 | 35,78 | 35,99 | 1,61% | 605.305,00 |
| 14.01.2025 | 34,65 | 35,48 | 34,40 | 35,42 | 3,54% | 677.905,00 |
| 13.01.2025 | 34,41 | 34,84 | 33,97 | 34,21 | -1,24% | 882.461,00 |
| 10.01.2025 | 36,80 | 36,80 | 34,52 | 34,64 | -6,35% | 1.046.094,00 |
| 08.01.2025 | 36,11 | 37,15 | 36,03 | 36,99 | 2,24% | 862.717,00 |
| 07.01.2025 | 36,69 | 37,25 | 34,91 | 36,18 | -0,50% | 1.251.207,00 |
| 06.01.2025 | 35,87 | 36,37 | 35,42 | 36,36 | 1,62% | 1.037.689,00 |
| 03.01.2025 | 36,38 | 36,53 | 35,38 | 35,78 | -0,80% | 809.693,00 |
| 02.01.2025 | 35,81 | 36,59 | 35,68 | 36,07 | 1,09% | 805.581,00 |
| 31.12.2024 | 36,25 | 36,34 | 35,64 | 35,68 | -0,72% | 563.584,00 |
| 30.12.2024 | 36,36 | 36,45 | 35,75 | 35,94 | -1,83% | 430.157,00 |
| 27.12.2024 | 36,83 | 37,02 | 36,31 | 36,61 | -0,92% | 380.652,00 |
| 26.12.2024 | 36,25 | 37,02 | 36,25 | 36,95 | 1,46% | 588.812,00 |
| 24.12.2024 | 35,59 | 36,44 | 35,58 | 36,42 | 2,85% | 245.663,00 |
| 23.12.2024 | 35,35 | 35,57 | 35,05 | 35,41 | 0,00% | 439.798,00 |
| 20.12.2024 | 34,50 | 35,84 | 34,15 | 35,41 | 2,46% | 3.091.861,00 |