35,300€
0,28%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 35,30 | 35,40 | 35,20 | 35,30 | 0,00% | - |
| 05.03.2026 | 35,30 | 35,70 | 35,00 | 35,30 | 0,28% | - |
| 04.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 500,00 |
| 02.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | 1,00 |
| 27.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 1,00 |
| 25.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | 145,00 |
| 23.02.2026 | 33,60 | 33,60 | 33,40 | 33,40 | -0,60% | 4,00 |
| 20.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 1,00 |
| 18.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 25,00 |
| 17.02.2026 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 342,00 |
| 16.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 1,00 |
| 13.02.2026 | 32,00 | 32,00 | 31,80 | 31,80 | 1,92% | 4,00 |
| 12.02.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -1,89% | 130,00 |
| 11.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 35,00 |
| 09.02.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 1,23% | 101,00 |
| 06.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 1.010,00 |
| 04.02.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -2,42% | 208,00 |
| 03.02.2026 | 33,60 | 33,60 | 33,00 | 33,00 | -2,37% | 157,00 |
| 02.02.2026 | 34,60 | 34,60 | 33,80 | 33,80 | -2,31% | 201,00 |
| 30.01.2026 | 34,80 | 34,80 | 34,60 | 34,60 | 4,85% | 270,00 |
| 29.01.2026 | 32,00 | 33,60 | 31,60 | 33,00 | 5,10% | 498,00 |
| 27.01.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | 436,00 |
| 26.01.2026 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 4,00 |
| 22.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 30,00 |
| 20.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 150,00 |
| 19.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 50,00 |
| 16.01.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 3,23% | 118,00 |
| 15.01.2026 | 30,20 | 31,00 | 30,20 | 31,00 | 3,33% | 29,00 |
| 14.01.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 2,04% | 254,00 |
| 12.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | 1,00 |
| 08.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 9,00 |
| 07.01.2026 | 28,60 | 28,60 | 27,80 | 27,80 | -3,47% | 274,00 |
| 05.01.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 2,13% | 2,00 |
| 02.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 25,00 |
| 30.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 43,00 |
| 29.12.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | 1.962,00 |
| 23.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 41,00 |
| 22.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 1,00 |
| 19.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 65,00 |
| 18.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 11,00 |
| 15.12.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -8,44% | 593,00 |
| 10.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 1,00 |
| 09.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 280,00 |
| 08.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 1,00 |
| 05.12.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 2,68% | 1.059,00 |
| 04.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 35,00 |
| 02.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 50,00 |
| 01.12.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | 2,00 |
| 27.11.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 2,70% | 4,00 |
| 24.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 1,00 |
| 18.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 34,00 |
| 17.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 501,00 |
| 11.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 6,00 |
| 10.11.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | 222,00 |
| 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 |