36,900€
-2,38%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 38,00 | 38,10 | 36,90 | 37,10 | -1,85% | - |
| 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 |
| 24.04.2025 | 34,00 | 34,00 | 32,60 | 34,00 | -2,30% | 1.239,00 |
| 23.04.2025 | 35,20 | 35,60 | 34,80 | 34,80 | 6,75% | 1.001,00 |
| 22.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 75,00 |
| 11.04.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 3,82% | 800,00 |
| 10.04.2025 | 32,40 | 32,80 | 31,40 | 31,40 | -4,85% | 1.055,00 |
| 09.04.2025 | 29,40 | 33,00 | 29,00 | 33,00 | 10,74% | 411,00 |
| 08.04.2025 | 32,40 | 32,40 | 29,60 | 29,80 | -9,70% | 1.042,00 |
| 07.04.2025 | 30,80 | 33,00 | 30,80 | 33,00 | 1,23% | 450,00 |
| 04.04.2025 | 32,20 | 32,60 | 32,20 | 32,60 | -4,68% | 1.160,00 |
| 03.04.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -2,84% | 140,00 |
| 01.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 166,00 |
| 31.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 125,00 |
| 27.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 41,00 |
| 24.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | 264,00 |
| 20.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | 110,00 |
| 18.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 1,00 |
| 17.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | 1,00 |
| 13.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 12,00 |
| 10.03.2025 | 32,60 | 32,60 | 32,20 | 32,40 | -2,41% | 702,00 |
| 06.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 152,00 |
| 05.03.2025 | 34,00 | 34,00 | 33,40 | 33,40 | -2,34% | 57,00 |
| 04.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | 50,00 |
| 03.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | 180,00 |
| 28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 30,00 |
| 26.02.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 1,81% | 62,00 |
| 25.02.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -2,92% | 104,00 |
| 24.02.2025 | 33,80 | 34,20 | 33,60 | 34,20 | 0,59% | 168,00 |
| 21.02.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -8,11% | 547,00 |
| 19.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 4,52% | 1,00 |
| 18.02.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 1,72% | 161,00 |
| 17.02.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | 181,00 |
| 14.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 100,00 |
| 12.02.2025 | 36,60 | 36,60 | 35,40 | 35,40 | -4,32% | 51,00 |
| 10.02.2025 | 37,40 | 37,40 | 36,80 | 37,00 | -2,12% | 160,00 |
| 07.02.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -4,55% | 368,00 |
| 05.02.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 2,06% | 68,00 |
| 04.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 154,00 |
| 03.02.2025 | 38,80 | 38,80 | 37,80 | 37,80 | -3,08% | 312,00 |
| 31.01.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 3,72% | 280,00 |
| 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 | 3,89% | 430,00 |
| 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 | 6,47% | 1.284,00 |
| 14.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 2,00 |
| 10.01.2025 | 35,80 | 35,80 | 34,00 | 34,00 | -3,41% | 1.337,00 |
| 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 |