42,100€
-3,44%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 42,90 | 43,30 | 41,90 | 42,30 | -2,98% | - |
| 15.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | 75,00 |
| 14.04.2026 | 44,20 | 44,20 | 44,00 | 44,00 | 4,76% | 754,00 |
| 13.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,20% | 1,00 |
| 10.04.2026 | 42,40 | 42,60 | 41,30 | 41,50 | -0,48% | - |
| 09.04.2026 | 41,90 | 42,10 | 41,50 | 41,70 | 2,21% | - |
| 08.04.2026 | 41,70 | 41,90 | 39,70 | 40,80 | 0,00% | - |
| 07.04.2026 | 41,40 | 41,60 | 40,80 | 40,80 | 4,88% | 799,00 |
| 02.04.2026 | 38,10 | 39,10 | 37,90 | 38,90 | 1,30% | - |
| 01.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 75,00 |
| 31.03.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 3,24% | 3,00 |
| 30.03.2026 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | 154,00 |
| 27.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 141,00 |
| 26.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 6,00 |
| 25.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 20,00 |
| 24.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | 2,00 |
| 23.03.2026 | 36,00 | 37,00 | 36,00 | 37,00 | 5,11% | 401,00 |
| 20.03.2026 | 35,40 | 35,40 | 35,20 | 35,20 | 3,53% | 4,00 |
| 17.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 25,00 |
| 16.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 1,00 |
| 13.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 1,00 |
| 12.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | 143,00 |
| 09.03.2026 | 35,20 | 35,80 | 34,60 | 35,80 | 1,70% | 157,00 |
| 06.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 1,00 |
| 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 |