Virtu Financial, Inc. Class A VIRT
NYSE · Vereinigte Staaten · Finanzen
$55,62+0,46 (+0,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $55,13 | -0,05 % | $54,37 | $55,57 | $52,67 | 928,67K |
| 2026-09-30 | $55,16 | +2,62 % | $54,08 | $55,63 | $53,60 | 2,36M |
| 2026-09-29 | $53,75 | +3,43 % | $52,03 | $53,81 | $51,56 | 1,47M |
| 2026-09-28 | $51,97 | -2,68 % | $53,01 | $53,49 | $51,67 | 1,21M |
| 2026-09-25 | $53,40 | +1,41 % | $52,92 | $53,66 | $51,79 | 1,61M |
| 2026-09-24 | $52,66 | -0,66 % | $52,88 | $53,10 | $52,09 | 1,14M |
| 2026-09-23 | $53,01 | -2,72 % | $54,42 | $54,80 | $52,85 | 1,50M |
| 2026-09-22 | $54,49 | -5,95 % | $57,86 | $57,90 | $53,66 | 1,64M |
| 2026-09-21 | $57,94 | +0,33 % | $58,45 | $59,08 | $57,81 | 766,90K |
| 2026-09-18 | $57,75 | +0,86 % | $56,92 | $58,06 | $56,82 | 1,11M |
| 2026-09-17 | $57,26 | +0,02 % | $57,63 | $57,78 | $56,82 | 670,60K |
| 2026-09-16 | $57,25 | -1,19 % | $58,05 | $58,60 | $56,41 | 785,70K |
| 2026-09-15 | $57,94 | -3,32 % | $59,32 | $60,06 | $57,29 | 1,38M |
| 2026-09-14 | $59,93 | -1,53 % | $60,75 | $61,15 | $59,78 | 752,20K |
| 2026-09-11 | $60,86 | -1,15 % | $61,99 | $62,58 | $60,81 | 686,30K |
| 2026-09-10 | $61,57 | -2,10 % | $62,91 | $63,01 | $61,28 | 716,10K |
| 2026-09-09 | $62,89 | -0,21 % | $63,41 | $64,00 | $62,20 | 615,60K |
| 2026-09-08 | $63,02 | -2,19 % | $63,88 | $64,79 | $62,76 | 691,80K |
| 2026-09-04 | $64,43 | +0,37 % | $64,00 | $64,87 | $63,50 | 947,30K |
| 2026-09-03 | $64,19 | +2,39 % | $63,37 | $65,04 | $63,30 | 1,58M |
| 2026-09-02 | $62,69 | -4,03 % | $65,64 | $66,08 | $62,06 | 1,16M |
| 2026-09-01 | $65,32 | -0,49 % | $65,38 | $66,47 | $63,64 | 758,30K |
| 2026-08-31 | $65,64 | -1,13 % | $66,50 | $67,67 | $65,58 | 1,07M |
| 2026-08-28 | $66,39 | -0,97 % | $67,49 | $68,76 | $65,90 | 963,00K |
| 2026-08-27 | $67,04 | +1,98 % | $65,42 | $67,06 | $65,40 | 997,90K |
| 2026-08-26 | $65,74 | +0,83 % | $64,92 | $66,19 | $64,75 | 968,90K |
| 2026-08-25 | $65,20 | -1,64 % | $65,98 | $66,68 | $63,80 | 1,12M |
| 2026-08-24 | $66,29 | -2,41 % | $66,80 | $67,59 | $64,91 | 1,41M |
| 2026-08-21 | $67,93 | +11,01 % | $60,66 | $68,68 | $60,58 | 3,02M |
| 2026-08-20 | $61,19 | +2,02 % | $60,89 | $63,99 | $56,75 | 5,15M |
| 2026-08-19 | $59,98 | -1,75 % | $60,63 | $61,79 | $59,57 | 2,80M |
| 2026-08-18 | $61,05 | +2,61 % | $59,18 | $62,83 | $58,41 | 2,36M |
| 2026-08-17 | $59,50 | -0,87 % | $59,57 | $62,34 | $59,45 | 1,31M |
| 2026-08-14 | $60,02 | +4,93 % | $57,42 | $60,32 | $56,63 | 1,48M |
| 2026-08-13 | $57,20 | +0,19 % | $57,18 | $57,98 | $56,96 | 1,03M |
| 2026-08-12 | $57,09 | +3,65 % | $55,49 | $57,13 | $55,49 | 818,20K |
| 2026-08-11 | $55,08 | -1,06 % | $55,77 | $56,33 | $54,66 | 765,00K |
| 2026-08-10 | $55,67 | -0,32 % | $55,80 | $56,70 | $55,18 | 1,08M |
| 2026-08-07 | $55,85 | +0,49 % | $55,45 | $56,19 | $55,45 | 594,40K |
| 2026-08-06 | $55,58 | -4,94 % | $58,31 | $58,57 | $55,08 | 1,51M |
| 2026-08-05 | $58,47 | +2,58 % | $57,56 | $59,49 | $57,37 | 897,30K |
| 2026-08-04 | $57,00 | -3,18 % | $59,16 | $59,92 | $56,82 | 1,32M |
| 2026-08-03 | $58,87 | +0,24 % | $58,08 | $59,00 | $56,07 | 1,34M |
| 2026-07-31 | $58,73 | -0,73 % | $59,18 | $59,76 | $57,78 | 982,90K |
| 2026-07-30 | $59,16 | +2,12 % | $55,64 | $59,92 | $53,51 | 1,28M |
| 2026-07-29 | $57,93 | -1,26 % | $58,52 | $58,98 | $57,86 | 836,80K |
| 2026-07-28 | $58,67 | -0,31 % | $59,21 | $59,25 | $57,93 | 1,02M |
| 2026-07-27 | $58,85 | -1,49 % | $60,39 | $60,97 | $58,74 | 923,40K |
| 2026-07-24 | $59,74 | +0,12 % | $59,45 | $60,09 | $58,97 | 695,00K |
| 2026-07-23 | $59,67 | +0,18 % | $59,19 | $60,38 | $58,78 | 1,08M |
| 2026-07-22 | $59,56 | +3,40 % | $57,48 | $59,90 | $57,18 | 1,15M |
| 2026-07-21 | $57,60 | +1,66 % | $56,74 | $58,25 | $56,66 | 957,70K |
| 2026-07-20 | $56,66 | +1,71 % | $56,15 | $57,38 | $55,60 | 912,60K |
| 2026-07-17 | $55,71 | -4,43 % | $57,56 | $57,63 | $55,47 | 1,40M |
| 2026-07-16 | $58,29 | -3,80 % | $60,00 | $60,00 | $57,14 | 1,66M |
| 2026-07-15 | $60,59 | +1,71 % | $60,37 | $61,48 | $59,90 | 1,63M |
| 2026-07-14 | $59,57 | -7,89 % | $62,08 | $63,00 | $58,64 | 2,21M |
| 2026-07-13 | $64,67 | -1,72 % | $67,14 | $67,14 | $64,00 | 1,10M |
| 2026-07-10 | $65,80 | -1,53 % | $67,94 | $68,02 | $65,30 | 1,05M |
| 2026-07-09 | $66,82 | +3,97 % | $65,43 | $67,46 | $64,96 | 1,36M |
| 2026-07-08 | $64,27 | +1,64 % | $63,48 | $64,67 | $62,90 | 987,30K |
| 2026-07-07 | $63,23 | +0,41 % | $63,10 | $63,56 | $61,61 | 1,09M |
| 2026-07-06 | $62,97 | +1,94 % | $61,77 | $63,90 | $61,69 | 893,30K |
| 2026-07-02 | $61,77 | +0,06 % | $62,35 | $62,97 | $60,86 | 1,07M |
| 2026-07-01 | $61,73 | +3,63 % | $63,06 | $63,06 | $61,06 | 927,00K |
| 2026-06-30 | $59,57 | +2,44 % | $59,22 | $62,12 | $58,49 | 1,52M |
| 2026-06-29 | $58,15 | -4,22 % | $60,93 | $61,84 | $56,81 | 1,19M |
| 2026-06-26 | $60,71 | -0,56 % | $61,38 | $61,41 | $58,93 | 1,90M |
| 2026-06-25 | $61,05 | -2,09 % | $62,87 | $63,08 | $60,44 | 1,10M |
| 2026-06-24 | $62,35 | -1,67 % | $63,01 | $63,78 | $61,43 | 1,33M |
| 2026-06-23 | $63,41 | +2,09 % | $61,18 | $63,77 | $60,56 | 1,46M |
| 2026-06-22 | $62,11 | -1,52 % | $63,79 | $64,88 | $60,78 | 2,11M |
| 2026-06-18 | $63,07 | +3,96 % | $60,79 | $63,40 | $60,55 | 2,97M |
| 2026-06-17 | $60,67 | +3,36 % | $59,00 | $60,70 | $58,29 | 1,10M |
| 2026-06-16 | $58,70 | +1,73 % | $58,35 | $58,92 | $57,90 | 1,17M |
| 2026-06-15 | $57,70 | +0,14 % | $56,77 | $58,37 | $56,75 | 1,23M |
| 2026-06-12 | $57,62 | +3,93 % | $55,95 | $57,77 | $55,95 | 1,12M |
| 2026-06-11 | $55,44 | -0,20 % | $55,07 | $56,29 | $55,05 | 1,04M |
| 2026-06-10 | $55,55 | +1,81 % | $53,75 | $55,96 | $53,46 | 1,74M |
| 2026-06-09 | $54,56 | +2,90 % | $53,28 | $54,94 | $53,08 | 1,11M |
| 2026-06-08 | $53,02 | +1,61 % | $52,98 | $54,03 | $52,61 | 978,80K |
| 2026-06-05 | $52,18 | +1,38 % | $51,43 | $52,28 | $50,90 | 1,08M |
| 2026-06-04 | $51,47 | +1,36 % | $51,10 | $52,02 | $50,67 | 1,13M |
| 2026-06-03 | $50,78 | +2,57 % | $49,86 | $50,84 | $49,14 | 1,18M |
| 2026-06-02 | $49,51 | -3,96 % | $52,00 | $52,00 | $49,00 | 1,37M |
| 2026-06-01 | $51,55 | +2,79 % | $49,68 | $52,01 | $49,68 | 1,80M |
| 2026-05-29 | $50,15 | +2,77 % | $49,00 | $50,97 | $48,80 | 1,67M |
| 2026-05-28 | $48,80 | -2,20 % | $49,30 | $49,96 | $48,62 | 1,49M |
| 2026-05-27 | $49,90 | -3,85 % | $51,60 | $51,90 | $49,35 | 1,39M |
| 2026-05-26 | $51,90 | -1,09 % | $52,50 | $53,19 | $51,37 | 697,40K |