21,300€
2,40%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 13.05.2024 | 20,90 | 21,30 | 20,80 | 21,30 | 2,40% | - |
| 08.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 29,00 |
| 06.05.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | 101,00 |
| 03.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 357,00 |
| 02.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 200,00 |
| 25.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 98,00 |
| 24.04.2024 | 20,40 | 21,00 | 20,00 | 20,60 | 4,04% | 1.850,00 |
| 23.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 500,00 |
| 22.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | 150,00 |
| 16.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 1.105,00 |
| 15.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 300,00 |
| 12.04.2024 | 19,70 | 19,70 | 19,20 | 19,20 | 2,13% | 359,00 |
| 11.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 40,00 |
| 09.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 8,00 |
| 08.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 24,00 |
| 04.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 80,00 |
| 02.04.2024 | 19,40 | 19,60 | 19,40 | 19,50 | 2,47% | 628,00 |
| 22.03.2024 | 18,50 | 19,03 | 18,50 | 19,03 | 7,06% | 154,00 |
| 20.03.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 1,37% | 28,00 |
| 15.03.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,54% | 29,00 |
| 14.03.2024 | 17,53 | 17,53 | 17,44 | 17,44 | -1,75% | 639,00 |
| 12.03.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,72% | 29,00 |
| 06.03.2024 | 17,46 | 17,46 | 17,38 | 17,45 | 0,87% | 575,00 |
| 04.03.2024 | 16,93 | 17,39 | 16,93 | 17,30 | 1,56% | 1.150,00 |
| 01.03.2024 | 16,96 | 17,04 | 16,87 | 17,04 | 3,31% | 1.050,00 |
| 29.02.2024 | 16,30 | 16,49 | 16,30 | 16,49 | 2,11% | 990,00 |
| 28.02.2024 | 16,27 | 16,27 | 16,15 | 16,15 | 3,59% | 428,00 |
| 27.02.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -0,03% | 2,00 |
| 26.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,20% | 34,00 |
| 23.02.2024 | 15,78 | 15,79 | 15,78 | 15,79 | 1,67% | 195,00 |
| 16.02.2024 | 15,50 | 15,53 | 15,50 | 15,53 | -0,26% | 716,00 |
| 12.02.2024 | 15,57 | 15,57 | 15,57 | 15,57 | 2,10% | 400,00 |
| 08.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 2,32% | 7,00 |
| 07.02.2024 | 15,10 | 15,11 | 14,90 | 14,90 | -1,03% | 294,00 |
| 06.02.2024 | 15,17 | 15,17 | 15,06 | 15,06 | -0,95% | 294,00 |
| 05.02.2024 | 15,46 | 15,46 | 15,20 | 15,20 | -1,94% | 317,00 |
| 02.02.2024 | 15,33 | 15,50 | 15,33 | 15,50 | 0,45% | 1.400,00 |
| 01.02.2024 | 15,74 | 15,74 | 15,43 | 15,43 | -2,34% | 601,00 |
| 31.01.2024 | 15,77 | 15,80 | 15,77 | 15,80 | -0,75% | 700,00 |
| 30.01.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 0,54% | 280,00 |
| 29.01.2024 | 16,02 | 16,02 | 15,84 | 15,84 | -0,41% | 470,00 |
| 26.01.2024 | 16,01 | 16,01 | 15,90 | 15,90 | -1,91% | 590,00 |
| 25.01.2024 | 16,00 | 16,21 | 15,70 | 16,21 | -7,37% | 3.132,00 |
| 24.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,74% | 580,00 |
| 10.01.2024 | 18,61 | 18,61 | 18,18 | 18,18 | -1,36% | 411,00 |
| 09.01.2024 | 19,21 | 19,21 | 18,43 | 18,43 | -3,81% | 483,00 |
| 08.01.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,84% | 1.500,00 |
| 04.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,98% | 112,00 |
| 03.01.2024 | 18,19 | 18,45 | 18,19 | 18,45 | 1,91% | 25,00 |
| 02.01.2024 | 18,59 | 18,59 | 18,11 | 18,11 | -2,16% | 926,00 |
| 28.12.2023 | 18,51 | 18,51 | 18,51 | 18,51 | -1,10% | 63,00 |
| 22.12.2023 | 18,71 | 18,71 | 18,71 | 18,71 | 1,60% | 120,00 |
| 21.12.2023 | 18,42 | 18,42 | 18,42 | 18,42 | -0,99% | 1,00 |
| 19.12.2023 | 18,68 | 18,68 | 18,60 | 18,60 | -1,48% | 1.121,00 |
| 18.12.2023 | 18,88 | 18,88 | 18,88 | 18,88 | -0,03% | 150,00 |
| 15.12.2023 | 19,17 | 19,17 | 18,89 | 18,89 | 0,45% | 131,00 |
| 14.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 4,42% | 75,00 |
| 12.12.2023 | 18,00 | 18,01 | 18,00 | 18,01 | 1,72% | 1.998,00 |
| 11.12.2023 | 17,67 | 17,71 | 17,65 | 17,70 | 4,61% | 684,00 |
| 05.12.2023 | 16,92 | 16,92 | 16,92 | 16,92 | 0,06% | 565,00 |
| 04.12.2023 | 16,91 | 16,91 | 16,91 | 16,91 | 4,45% | 300,00 |
| 22.11.2023 | 16,19 | 16,19 | 16,19 | 16,19 | 0,56% | 128,00 |
| 21.11.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -2,10% | 300,00 |
| 15.11.2023 | 16,45 | 16,45 | 16,45 | 16,45 | 0,52% | 10,00 |
| 13.11.2023 | 16,36 | 16,36 | 16,36 | 16,36 | -2,65% | 40,00 |
| 07.11.2023 | 16,67 | 16,81 | 16,67 | 16,81 | -1,87% | 32,00 |
| 02.11.2023 | 17,13 | 17,13 | 17,13 | 17,13 | -1,55% | 280,00 |
| 30.10.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 2,84% | 408,00 |
| 23.10.2023 | 16,92 | 16,92 | 16,92 | 16,92 | -2,42% | 170,00 |
| 20.10.2023 | 17,34 | 17,34 | 17,34 | 17,34 | -0,83% | 33,00 |
| 19.10.2023 | 17,48 | 17,48 | 17,48 | 17,48 | -0,11% | 50,00 |
| 18.10.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,43% | 170,00 |
| 17.10.2023 | 17,25 | 17,43 | 17,25 | 17,43 | 2,17% | 765,00 |
| 13.10.2023 | 17,06 | 17,06 | 17,06 | 17,06 | 3,36% | 850,00 |
| 11.10.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -1,35% | 21,00 |
| 10.10.2023 | 16,70 | 16,73 | 16,70 | 16,73 | 4,40% | 2.056,00 |
| 05.10.2023 | 16,02 | 16,02 | 16,02 | 16,02 | -3,11% | 1,00 |
| 02.10.2023 | 16,57 | 16,57 | 16,54 | 16,54 | 0,88% | 14,00 |
| 22.09.2023 | 16,39 | 16,39 | 16,39 | 16,39 | 1,17% | 12,00 |
| 21.09.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 190,00 |
| 18.09.2023 | 16,28 | 16,28 | 16,00 | 16,00 | -6,27% | 275,00 |
| 14.09.2023 | 17,07 | 17,07 | 17,07 | 17,07 | 6,69% | 150,00 |
| 13.09.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -7,54% | 250,00 |
| 12.09.2023 | 17,31 | 17,31 | 17,31 | 17,31 | 0,87% | 75,00 |
| 08.09.2023 | 17,16 | 17,16 | 17,16 | 17,16 | -1,52% | 75,00 |
| 06.09.2023 | 17,42 | 17,42 | 17,42 | 17,42 | -1,58% | 75,00 |
| 28.08.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 1,09% | 100,00 |
| 25.08.2023 | 17,52 | 17,52 | 17,51 | 17,51 | 1,95% | 715,00 |
| 22.08.2023 | 17,18 | 17,18 | 17,18 | 17,18 | -1,32% | 100,00 |
| 15.08.2023 | 17,41 | 17,41 | 17,41 | 17,41 | 1,37% | 2,00 |
| 14.08.2023 | 17,03 | 17,17 | 17,03 | 17,17 | 0,94% | 353,00 |
| 09.08.2023 | 17,20 | 17,20 | 17,01 | 17,01 | -2,80% | 493,00 |
| 07.08.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 5,26% | 100,00 |
| 04.08.2023 | 16,63 | 16,63 | 16,63 | 16,63 | 0,09% | 1,00 |
| 02.08.2023 | 16,59 | 16,61 | 16,59 | 16,61 | -2,35% | 214,00 |
| 01.08.2023 | 17,06 | 17,06 | 17,01 | 17,01 | 0,98% | 153,00 |
| 31.07.2023 | 16,50 | 16,85 | 16,50 | 16,85 | -0,24% | 435,00 |
| 26.07.2023 | 16,69 | 16,89 | 16,69 | 16,89 | 0,87% | 320,00 |
| 25.07.2023 | 16,85 | 16,85 | 16,74 | 16,74 | -0,65% | 570,00 |