20,600€
0,49%
Echtzeit-Aktienkurs Virtu Financial Inc.
Bid:
Ask:
Aktienkurse zur Virtu Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,60 | 21,10 | 20,35 | 20,90 | 1,95% | - |
| 02.05.2024 | 20,40 | 20,80 | 20,30 | 20,50 | 0,99% | - |
| 30.04.2024 | 20,00 | 20,40 | 19,95 | 20,30 | 1,00% | - |
| 29.04.2024 | 20,50 | 20,70 | 20,00 | 20,10 | -1,95% | - |
| 26.04.2024 | 20,80 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 25.04.2024 | 20,30 | 21,10 | 20,10 | 20,90 | 2,45% | - |
| 24.04.2024 | 19,70 | 21,40 | 19,70 | 20,40 | 3,29% | - |
| 23.04.2024 | 19,60 | 20,00 | 19,55 | 19,75 | 0,00% | - |
| 22.04.2024 | 19,85 | 20,05 | 19,65 | 19,75 | 0,00% | - |
| 19.04.2024 | 19,15 | 19,85 | 19,05 | 19,75 | 2,07% | - |
| 18.04.2024 | 19,10 | 19,35 | 19,05 | 19,35 | 0,52% | - |
| 17.04.2024 | 19,35 | 19,65 | 19,15 | 19,25 | -0,52% | - |
| 16.04.2024 | 19,45 | 19,55 | 19,05 | 19,35 | -0,51% | - |
| 15.04.2024 | 19,40 | 19,65 | 19,25 | 19,45 | 0,52% | - |
| 12.04.2024 | 18,70 | 19,85 | 18,70 | 19,35 | 2,38% | - |
| 11.04.2024 | 19,00 | 19,20 | 18,75 | 18,90 | -1,31% | - |
| 10.04.2024 | 19,05 | 19,20 | 18,85 | 19,15 | 0,52% | - |
| 09.04.2024 | 19,15 | 19,25 | 18,95 | 19,05 | -1,04% | - |
| 08.04.2024 | 19,00 | 19,35 | 18,95 | 19,25 | 0,52% | - |
| 05.04.2024 | 19,15 | 19,25 | 18,95 | 19,15 | 0,52% | - |
| 04.04.2024 | 19,50 | 19,95 | 19,05 | 19,05 | -3,05% | - |
| 03.04.2024 | 19,55 | 19,75 | 19,30 | 19,65 | 0,51% | - |
| 02.04.2024 | 19,60 | 19,75 | 19,15 | 19,55 | 1,89% | - |
| 28.03.2024 | 18,72 | 19,22 | 18,71 | 19,19 | 2,50% | - |
| 27.03.2024 | 18,78 | 18,94 | 18,58 | 18,72 | -0,63% | - |
| 26.03.2024 | 18,61 | 19,40 | 18,59 | 18,84 | 0,67% | - |
| 25.03.2024 | 18,70 | 18,86 | 18,49 | 18,71 | 1,27% | - |
| 22.03.2024 | 18,48 | 19,12 | 18,42 | 18,48 | 0,97% | - |
| 21.03.2024 | 17,60 | 18,57 | 17,56 | 18,30 | 4,76% | - |
| 20.03.2024 | 17,74 | 17,77 | 17,29 | 17,47 | -1,53% | - |
| 19.03.2024 | 17,66 | 17,81 | 17,49 | 17,74 | 1,56% | - |
| 18.03.2024 | 17,75 | 17,80 | 17,37 | 17,47 | -1,92% | - |
| 15.03.2024 | 17,45 | 17,81 | 17,41 | 17,81 | 2,36% | - |
| 14.03.2024 | 17,51 | 17,65 | 17,20 | 17,40 | -0,07% | - |
| 13.03.2024 | 17,59 | 17,68 | 17,24 | 17,41 | -1,09% | - |
| 12.03.2024 | 17,91 | 18,05 | 17,52 | 17,61 | -2,25% | - |
| 11.03.2024 | 17,46 | 18,01 | 17,33 | 18,01 | 2,98% | - |
| 08.03.2024 | 17,36 | 17,54 | 17,23 | 17,49 | 0,68% | - |
| 07.03.2024 | 17,50 | 17,77 | 17,35 | 17,37 | -0,96% | - |
| 06.03.2024 | 17,60 | 17,65 | 17,20 | 17,54 | -0,38% | - |
| 05.03.2024 | 17,35 | 17,75 | 17,24 | 17,61 | 1,31% | - |
| 04.03.2024 | 17,10 | 17,50 | 16,84 | 17,38 | 1,39% | - |
| 01.03.2024 | 16,73 | 17,15 | 16,50 | 17,14 | 2,55% | - |
| 29.02.2024 | 15,91 | 16,83 | 15,74 | 16,71 | 3,54% | - |
| 28.02.2024 | 16,00 | 16,37 | 16,00 | 16,14 | 0,06% | - |
| 27.02.2024 | 15,74 | 16,14 | 15,72 | 16,13 | 2,37% | - |
| 26.02.2024 | 15,77 | 16,00 | 15,64 | 15,76 | -0,22% | - |
| 23.02.2024 | 15,57 | 15,88 | 15,46 | 15,80 | 1,54% | - |
| 22.02.2024 | 15,43 | 15,57 | 15,36 | 15,56 | 0,84% | - |
| 21.02.2024 | 15,52 | 15,65 | 15,39 | 15,43 | -0,64% | - |
| 20.02.2024 | 15,53 | 15,68 | 15,38 | 15,53 | -0,27% | - |
| 19.02.2024 | 15,58 | 15,60 | 15,56 | 15,57 | -0,02% | - |
| 16.02.2024 | 15,64 | 15,67 | 15,44 | 15,57 | -0,38% | - |
| 15.02.2024 | 15,56 | 15,80 | 15,55 | 15,63 | -0,40% | - |
| 14.02.2024 | 15,57 | 15,83 | 15,56 | 15,69 | 0,75% | - |
| 13.02.2024 | 15,46 | 15,59 | 15,28 | 15,58 | 0,69% | - |
| 12.02.2024 | 15,42 | 15,74 | 15,36 | 15,47 | 0,25% | - |
| 09.02.2024 | 15,41 | 15,63 | 15,27 | 15,43 | 0,13% | - |
| 08.02.2024 | 15,36 | 15,66 | 15,13 | 15,41 | 1,95% | 1.500,00 |
| 07.02.2024 | 15,07 | 15,23 | 14,86 | 15,12 | 0,10% | - |
| 06.02.2024 | 15,06 | 15,21 | 14,98 | 15,10 | 0,23% | - |
| 05.02.2024 | 15,61 | 15,70 | 15,06 | 15,07 | -3,46% | - |
| 02.02.2024 | 15,40 | 15,72 | 15,22 | 15,61 | 1,30% | - |
| 01.02.2024 | 15,56 | 15,79 | 15,32 | 15,41 | -0,80% | - |
| 31.01.2024 | 15,88 | 15,95 | 15,49 | 15,53 | -1,90% | - |
| 30.01.2024 | 15,93 | 16,03 | 15,80 | 15,83 | -0,57% | - |
| 29.01.2024 | 15,87 | 16,13 | 15,73 | 15,92 | 0,38% | - |
| 26.01.2024 | 16,07 | 16,33 | 15,65 | 15,86 | -1,51% | - |
| 25.01.2024 | 17,68 | 17,69 | 15,61 | 16,10 | -8,73% | - |
| 24.01.2024 | 17,41 | 17,72 | 17,34 | 17,64 | 1,31% | - |
| 23.01.2024 | 17,24 | 17,60 | 17,16 | 17,42 | 0,79% | - |
| 22.01.2024 | 17,12 | 17,47 | 17,07 | 17,28 | 0,96% | - |
| 19.01.2024 | 17,23 | 17,55 | 17,07 | 17,11 | -0,78% | - |
| 18.01.2024 | 17,29 | 17,56 | 17,08 | 17,25 | -0,40% | - |
| 17.01.2024 | 17,47 | 17,64 | 17,22 | 17,32 | -1,14% | - |
| 16.01.2024 | 17,36 | 17,67 | 17,27 | 17,52 | 0,60% | - |
| 15.01.2024 | 17,41 | 17,44 | 17,38 | 17,41 | -0,03% | - |
| 12.01.2024 | 17,54 | 17,74 | 17,27 | 17,42 | -0,66% | - |
| 11.01.2024 | 17,64 | 17,74 | 17,34 | 17,53 | -0,53% | - |
| 10.01.2024 | 18,41 | 18,51 | 17,50 | 17,63 | -4,38% | - |
| 09.01.2024 | 19,13 | 19,15 | 18,41 | 18,44 | -3,81% | - |
| 08.01.2024 | 18,87 | 19,21 | 18,63 | 19,17 | 1,16% | - |
| 05.01.2024 | 18,87 | 19,13 | 18,85 | 18,95 | 0,50% | - |
| 04.01.2024 | 18,56 | 19,07 | 18,42 | 18,85 | 1,59% | - |
| 03.01.2024 | 18,55 | 18,63 | 18,12 | 18,56 | -0,19% | - |
| 02.01.2024 | 18,38 | 18,71 | 18,22 | 18,59 | 1,09% | - |
| 29.12.2023 | 18,43 | 18,45 | 18,35 | 18,39 | -0,23% | - |
| 28.12.2023 | 18,33 | 18,47 | 18,22 | 18,43 | 0,53% | - |
| 27.12.2023 | 18,48 | 18,56 | 18,28 | 18,34 | -1,53% | 63,00 |
| 22.12.2023 | 18,71 | 18,83 | 18,60 | 18,62 | -0,80% | - |
| 21.12.2023 | 18,59 | 18,78 | 18,49 | 18,77 | 1,05% | - |
| 20.12.2023 | 18,83 | 18,87 | 18,56 | 18,58 | -1,12% | - |
| 19.12.2023 | 18,68 | 18,84 | 18,53 | 18,79 | 0,67% | - |
| 18.12.2023 | 18,99 | 19,01 | 18,63 | 18,66 | -1,71% | - |
| 15.12.2023 | 18,89 | 19,06 | 18,78 | 18,99 | 0,54% | - |
| 14.12.2023 | 18,45 | 18,89 | 18,23 | 18,88 | 2,25% | - |
| 13.12.2023 | 18,16 | 18,49 | 17,93 | 18,47 | 1,86% | - |
| 12.12.2023 | 17,68 | 18,18 | 17,45 | 18,13 | 2,31% | - |
| 11.12.2023 | 17,49 | 17,83 | 17,42 | 17,72 | 1,27% | - |
| 08.12.2023 | 17,11 | 17,53 | 17,05 | 17,50 | 2,43% | - |