32,500€
3,50%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,70 | 32,30 | 30,80 | 31,30 | -0,32% | - |
| 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 | -5,79% | 140,00 |
| 02.04.2025 | 35,50 | 36,50 | 35,10 | 36,30 | 3,12% | - |
| 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 |
| 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 |