29,200€
-0,34%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | - |
| 01.10.2025 | 30,10 | 30,20 | 29,10 | 29,30 | -2,33% | - |
| 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 |
| 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 |