30,900€
3,00%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 100,00 |
| 06.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 1,00 |
| 04.11.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 0,66% | 26,00 |
| 03.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 125,00 |
| 31.10.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 3,42% | 614,00 |
| 29.10.2025 | 28,60 | 29,20 | 28,60 | 29,20 | -3,31% | 353,00 |
| 28.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | 250,00 |
| 27.10.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -0,69% | 704,00 |
| 24.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 3,00 |
| 21.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 200,00 |
| 20.10.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -0,70% | 2,00 |
| 17.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 1,00 |
| 16.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 11,00 |
| 15.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 6,00 |
| 14.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 16,00 |
| 13.10.2025 | 29,00 | 29,00 | 28,60 | 28,60 | 0,70% | 176,00 |
| 10.10.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 43,00 |
| 08.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 100,00 |
| 07.10.2025 | 27,80 | 28,20 | 27,60 | 27,60 | -0,72% | 1.371,00 |
| 06.10.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,80% | 892,00 |
| 03.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | 1,00 |
| 02.10.2025 | 29,40 | 29,40 | 29,20 | 29,40 | -2,00% | 169,00 |
| 30.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 248,00 |
| 29.09.2025 | 30,20 | 30,60 | 29,80 | 30,60 | 2,00% | 30,00 |
| 24.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 277,00 |
| 22.09.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 2,03% | 9,00 |
| 19.09.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 200,00 |
| 18.09.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 198,00 |
| 17.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 51,00 |
| 16.09.2025 | 30,80 | 30,80 | 29,80 | 29,80 | -4,49% | 285,00 |
| 15.09.2025 | 31,40 | 31,40 | 31,20 | 31,20 | -5,45% | 29,00 |
| 11.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 7,00 |
| 09.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 1,00 |
| 08.09.2025 | 32,60 | 33,00 | 32,60 | 32,80 | -0,61% | 271,00 |
| 05.09.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -4,62% | 340,00 |
| 04.09.2025 | 36,00 | 36,00 | 34,60 | 34,60 | -2,26% | 54,00 |
| 03.09.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 0,00% | 4,00 |
| 02.09.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | 54,00 |
| 01.09.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 1,70% | 15,00 |
| 29.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 19,00 |
| 28.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 1,00 |
| 25.08.2025 | 36,60 | 36,60 | 36,40 | 36,60 | 1,67% | 90,00 |
| 22.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 28,00 |
| 21.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 255,00 |
| 20.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 1,00 |
| 19.08.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,69% | 39,00 |
| 18.08.2025 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | 140,00 |
| 15.08.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -1,11% | 353,00 |
| 12.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 55,00 |
| 11.08.2025 | 36,80 | 36,80 | 36,20 | 36,20 | -1,63% | 408,00 |
| 08.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 70,00 |
| 06.08.2025 | 36,40 | 36,60 | 36,40 | 36,60 | -1,61% | 879,00 |
| 05.08.2025 | 38,00 | 38,00 | 37,20 | 37,20 | -2,11% | 82,00 |
| 04.08.2025 | 38,20 | 38,20 | 38,00 | 38,00 | 1,60% | 2,00 |
| 01.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -5,56% | 1,00 |
| 31.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | 1,00 |
| 30.07.2025 | 39,20 | 39,20 | 37,40 | 39,20 | 2,62% | 288,00 |
| 29.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 193,00 |
| 28.07.2025 | 37,80 | 37,80 | 37,40 | 37,40 | 0,00% | 378,00 |
| 25.07.2025 | 37,20 | 37,40 | 37,20 | 37,40 | -0,53% | 54,00 |
| 21.07.2025 | 37,80 | 38,00 | 37,40 | 37,60 | -3,59% | 335,00 |
| 17.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | 12,00 |
| 15.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 2,00 |
| 14.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 1,00 |
| 10.07.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 2,19% | 333,00 |
| 09.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 101,00 |
| 08.07.2025 | 37,80 | 37,80 | 36,20 | 36,20 | -5,73% | 529,00 |
| 07.07.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 2,67% | 2,00 |
| 03.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 174,00 |
| 02.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | 75,00 |
| 01.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 9,00 |
| 30.06.2025 | 38,40 | 38,40 | 37,60 | 37,80 | 0,53% | 656,00 |
| 27.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | 36,00 |
| 26.06.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 0,00% | 39,00 |
| 24.06.2025 | 37,00 | 37,20 | 37,00 | 37,00 | 0,54% | 39,00 |
| 23.06.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -1,60% | 4,00 |
| 20.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 30,00 |
| 18.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 280,00 |
| 17.06.2025 | 35,80 | 36,60 | 35,40 | 36,20 | -0,55% | 392,00 |
| 16.06.2025 | 35,80 | 36,60 | 35,80 | 36,40 | 2,82% | 76,00 |
| 13.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | 196,00 |
| 10.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | 50,00 |
| 09.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 75,00 |
| 06.06.2025 | 35,80 | 36,60 | 35,80 | 36,40 | 3,41% | 289,00 |
| 04.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 2,00 |
| 02.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 4,00 |
| 27.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 20,00 |
| 26.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 8,00 |
| 22.05.2025 | 36,80 | 37,00 | 36,80 | 36,80 | -2,13% | 820,00 |
| 19.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | 60,00 |
| 16.05.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 4,52% | 196,00 |
| 15.05.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -8,76% | 485,00 |
| 12.05.2025 | 39,00 | 40,00 | 38,80 | 38,80 | 2,11% | 246,00 |
| 09.05.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,00% | 585,00 |
| 08.05.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 2,70% | 93,00 |
| 07.05.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 0,54% | 85,00 |
| 06.05.2025 | 36,60 | 36,80 | 36,60 | 36,80 | -1,60% | 78,00 |
| 05.05.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 10,00% | 1.607,00 |
| 30.04.2025 | 33,40 | 34,00 | 33,40 | 34,00 | -0,58% | 43,00 |
| 25.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 150,00 |