37,900€
0,80%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 38,10 | 38,70 | 37,50 | 37,70 | 0,27% | - |
| 29.01.2025 | 38,60 | 39,20 | 37,20 | 37,60 | 0,53% | 424,00 |
| 28.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | 15,00 |
| 27.01.2025 | 37,40 | 37,40 | 36,40 | 36,40 | -2,67% | 177,00 |
| 24.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,47% | 430,00 |
| 23.01.2025 | 36,00 | 36,70 | 35,50 | 36,50 | 1,39% | - |
| 22.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 100,00 |
| 21.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 75,00 |
| 20.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 13,00 |
| 17.01.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 2,55% | 1.284,00 |
| 16.01.2025 | 35,20 | 35,60 | 34,90 | 35,30 | 1,15% | - |
| 15.01.2025 | 34,40 | 35,30 | 34,40 | 34,90 | 2,65% | - |
| 14.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 2,00 |
| 13.01.2025 | 33,80 | 34,30 | 33,50 | 33,50 | -1,47% | - |
| 10.01.2025 | 35,80 | 35,80 | 34,00 | 34,00 | -5,03% | 1.337,00 |
| 09.01.2025 | 35,80 | 35,80 | 35,70 | 35,80 | 0,85% | - |
| 08.01.2025 | 35,10 | 35,90 | 34,90 | 35,50 | 0,85% | - |
| 07.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 200,00 |
| 06.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 29,00 |
| 03.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 89,00 |
| 02.01.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -1,70% | 400,00 |
| 27.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | 5,00 |
| 23.12.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 0,00% | 270,00 |
| 20.12.2024 | 33,00 | 33,80 | 33,00 | 33,80 | 0,60% | 192,00 |
| 19.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 303,00 |
| 18.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 55,00 |
| 17.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 30,00 |
| 16.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 54,00 |
| 12.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 415,00 |
| 11.12.2024 | 32,80 | 35,00 | 32,80 | 35,00 | -2,78% | 945,00 |
| 05.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 27,00 |
| 02.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 242,00 |
| 27.11.2024 | 34,60 | 35,80 | 34,40 | 35,80 | 2,87% | 396,00 |
| 26.11.2024 | 34,60 | 34,80 | 34,60 | 34,80 | -1,69% | 25,00 |
| 25.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 18,00 |
| 22.11.2024 | 36,00 | 36,20 | 35,40 | 35,40 | 0,00% | 566,00 |
| 21.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 60,00 |
| 19.11.2024 | 34,20 | 35,20 | 34,20 | 35,20 | 3,53% | 197,00 |
| 18.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 190,00 |
| 15.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 30,00 |
| 13.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 60,00 |
| 12.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 100,00 |
| 11.11.2024 | 32,20 | 33,60 | 32,20 | 33,60 | 8,39% | 506,00 |
| 07.11.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 4,03% | 238,00 |
| 06.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 40,00 |
| 04.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 69,00 |
| 31.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 10,00 |
| 29.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 70,00 |
| 25.10.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | 348,00 |
| 24.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | 40,00 |
| 23.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 300,00 |
| 22.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 30,00 |
| 21.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 4,00 |
| 18.10.2024 | 30,00 | 30,40 | 30,00 | 30,40 | -1,94% | 204,00 |
| 17.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 100,00 |
| 16.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 466,00 |
| 15.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 142,00 |
| 14.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 148,00 |
| 08.10.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | 1.270,00 |
| 07.10.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 5,04% | 260,00 |
| 02.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 10,00 |
| 24.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 35,00 |
| 23.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | 585,00 |
| 18.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 955,00 |
| 17.09.2024 | 29,00 | 29,20 | 29,00 | 29,20 | -0,68% | 121,00 |
| 16.09.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | 334,00 |
| 13.09.2024 | 28,20 | 29,00 | 28,20 | 29,00 | 3,57% | 820,00 |
| 11.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 150,00 |
| 10.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 360,00 |
| 09.09.2024 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | 264,00 |
| 06.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 1.500,00 |
| 05.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 40,00 |
| 04.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 900,00 |
| 03.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 200,00 |
| 02.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 29,00 |
| 29.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 196,00 |
| 27.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 10,00 |
| 22.08.2024 | 25,60 | 26,60 | 25,60 | 26,60 | 0,00% | 625,00 |
| 21.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 184,00 |
| 20.08.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -1,48% | 39,00 |
| 19.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 330,00 |
| 16.08.2024 | 26,60 | 27,00 | 26,60 | 26,80 | 1,52% | 572,00 |
| 15.08.2024 | 27,60 | 27,60 | 26,20 | 26,40 | -2,22% | 1.536,00 |
| 14.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 265,00 |
| 12.08.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 1,53% | 414,00 |
| 09.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 50,00 |
| 08.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 40,00 |
| 07.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 300,00 |
| 06.08.2024 | 25,80 | 25,80 | 25,20 | 25,40 | 1,60% | 862,00 |
| 05.08.2024 | 25,40 | 25,40 | 24,60 | 25,00 | 0,00% | 2.508,00 |
| 02.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 158,00 |
| 01.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 1.000,00 |
| 31.07.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -2,31% | 229,00 |
| 29.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 11,00 |
| 26.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 240,00 |
| 25.07.2024 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | 884,00 |
| 24.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 25,00 |
| 22.07.2024 | 26,60 | 27,00 | 26,40 | 26,60 | 0,00% | 1.055,00 |
| 19.07.2024 | 25,60 | 26,60 | 25,60 | 26,60 | 5,56% | 350,00 |
| 18.07.2024 | 22,80 | 25,60 | 22,80 | 25,20 | 20,00% | 1.828,00 |