Virtus Investment Partners, Inc. VRTS
NYSE · Vereinigte Staaten · Finanzen
$132,32+1,06 (+0,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $132,32 | +0,81 % | $132,08 | $132,97 | $130,61 | 127,50K |
| 2026-09-29 | $131,26 | +1,32 % | $129,96 | $136,08 | $127,10 | 178,30K |
| 2026-09-28 | $129,55 | -0,79 % | $128,98 | $130,19 | $127,33 | 117,50K |
| 2026-09-25 | $130,58 | +0,59 % | $130,28 | $131,83 | $129,00 | 128,80K |
| 2026-09-24 | $129,82 | +1,42 % | $129,51 | $130,26 | $127,00 | 168,80K |
| 2026-09-23 | $128,00 | -1,77 % | $129,42 | $130,43 | $127,04 | 167,20K |
| 2026-09-22 | $130,31 | +0,35 % | $131,29 | $131,47 | $128,12 | 139,20K |
| 2026-09-21 | $129,85 | +3,88 % | $126,65 | $131,14 | $125,31 | 224,10K |
| 2026-09-18 | $125,00 | -2,70 % | $127,38 | $128,50 | $125,00 | 330,50K |
| 2026-09-17 | $128,47 | -1,75 % | $131,82 | $133,92 | $128,39 | 151,00K |
| 2026-09-16 | $130,76 | -5,16 % | $138,10 | $138,56 | $129,03 | 138,10K |
| 2026-09-15 | $137,88 | -3,93 % | $142,32 | $142,32 | $136,81 | 151,20K |
| 2026-09-14 | $143,52 | -2,64 % | $145,95 | $148,78 | $143,32 | 110,20K |
| 2026-09-11 | $147,41 | -2,90 % | $154,09 | $159,69 | $146,46 | 138,70K |
| 2026-09-10 | $151,82 | -0,56 % | $152,50 | $159,14 | $150,32 | 82,70K |
| 2026-09-09 | $152,67 | -3,16 % | $157,51 | $157,86 | $152,05 | 121,00K |
| 2026-09-08 | $157,65 | -1,12 % | $157,61 | $160,25 | $156,44 | 106,80K |
| 2026-09-04 | $159,43 | +0,78 % | $157,32 | $159,99 | $156,56 | 107,30K |
| 2026-09-03 | $158,19 | +0,91 % | $158,94 | $161,19 | $154,95 | 80,00K |
| 2026-09-02 | $156,77 | -2,02 % | $160,91 | $162,99 | $156,77 | 95,30K |
| 2026-09-01 | $160,00 | -3,32 % | $163,02 | $166,35 | $158,90 | 119,70K |
| 2026-08-31 | $165,50 | -1,79 % | $168,13 | $168,13 | $165,28 | 109,70K |
| 2026-08-28 | $168,52 | +0,77 % | $168,07 | $169,17 | $166,71 | 82,00K |
| 2026-08-27 | $167,23 | -0,01 % | $167,13 | $169,13 | $166,49 | 111,90K |
| 2026-08-26 | $167,25 | +0,60 % | $165,27 | $167,81 | $164,85 | 105,90K |
| 2026-08-25 | $166,26 | -1,27 % | $168,37 | $168,37 | $165,41 | 89,80K |
| 2026-08-24 | $168,40 | +0,78 % | $167,77 | $169,63 | $167,02 | 96,70K |
| 2026-08-21 | $167,09 | -0,59 % | $169,10 | $171,07 | $166,74 | 75,10K |
| 2026-08-20 | $168,08 | +0,86 % | $167,54 | $168,39 | $166,30 | 104,20K |
| 2026-08-19 | $166,65 | -0,10 % | $168,90 | $170,06 | $166,62 | 89,20K |
| 2026-08-18 | $166,81 | -0,79 % | $169,00 | $169,95 | $166,75 | 66,60K |
| 2026-08-17 | $168,14 | -0,53 % | $168,35 | $170,50 | $166,16 | 93,20K |
| 2026-08-14 | $169,03 | -0,69 % | $169,64 | $170,01 | $167,70 | 78,30K |
| 2026-08-13 | $170,20 | +1,58 % | $169,76 | $170,60 | $167,19 | 125,90K |
| 2026-08-12 | $167,55 | +0,50 % | $167,09 | $168,80 | $165,62 | 151,70K |
| 2026-08-11 | $166,72 | +0,54 % | $167,60 | $170,50 | $166,59 | 96,80K |
| 2026-08-10 | $165,83 | +0,41 % | $163,73 | $167,50 | $163,73 | 74,60K |
| 2026-08-07 | $165,16 | +1,02 % | $163,50 | $166,15 | $163,50 | 93,80K |
| 2026-08-06 | $163,50 | +1,04 % | $162,41 | $165,22 | $162,32 | 101,70K |
| 2026-08-05 | $161,81 | -2,75 % | $164,03 | $166,01 | $160,94 | 228,00K |
| 2026-08-04 | $166,39 | -1,75 % | $167,87 | $171,90 | $165,95 | 285,80K |
| 2026-08-03 | $169,36 | +6,28 % | $161,09 | $170,45 | $161,09 | 232,70K |
| 2026-07-31 | $159,35 | -2,54 % | $160,36 | $160,36 | $147,86 | 324,00K |
| 2026-07-30 | $163,50 | -2,56 % | $163,76 | $165,86 | $156,61 | 165,70K |
| 2026-07-29 | $167,79 | -1,91 % | $169,09 | $173,35 | $167,54 | 215,60K |
| 2026-07-28 | $171,05 | +2,07 % | $168,44 | $173,03 | $167,31 | 104,10K |
| 2026-07-27 | $167,58 | +1,16 % | $167,07 | $169,31 | $165,36 | 84,20K |
| 2026-07-24 | $165,66 | +1,62 % | $161,93 | $166,75 | $160,38 | 165,80K |
| 2026-07-23 | $163,02 | -0,71 % | $162,62 | $164,03 | $161,05 | 128,90K |
| 2026-07-22 | $164,18 | +0,51 % | $163,40 | $165,73 | $163,40 | 87,50K |
| 2026-07-21 | $163,34 | +0,73 % | $162,63 | $165,21 | $159,98 | 140,90K |
| 2026-07-20 | $162,16 | -1,40 % | $166,02 | $166,02 | $159,10 | 143,00K |
| 2026-07-17 | $164,46 | -2,66 % | $166,73 | $170,03 | $162,30 | 127,90K |
| 2026-07-16 | $168,95 | +0,40 % | $168,58 | $170,41 | $167,01 | 105,30K |
| 2026-07-15 | $168,28 | +4,67 % | $163,03 | $168,34 | $162,94 | 121,30K |
| 2026-07-14 | $160,77 | +2,28 % | $155,15 | $162,48 | $155,15 | 103,10K |
| 2026-07-13 | $157,18 | -1,89 % | $162,11 | $162,11 | $153,62 | 155,90K |
| 2026-07-10 | $160,21 | +1,82 % | $159,48 | $162,84 | $159,08 | 111,10K |
| 2026-07-09 | $157,34 | +1,91 % | $154,48 | $157,41 | $153,00 | 134,60K |
| 2026-07-08 | $154,39 | -0,41 % | $153,21 | $157,00 | $152,00 | 180,50K |
| 2026-07-07 | $155,03 | +0,16 % | $155,57 | $156,92 | $152,30 | 182,40K |
| 2026-07-06 | $154,79 | +2,08 % | $153,52 | $156,11 | $151,00 | 125,00K |
| 2026-07-02 | $151,64 | +4,46 % | $147,34 | $151,75 | $144,97 | 130,10K |
| 2026-07-01 | $145,16 | +1,16 % | $143,96 | $150,00 | $143,96 | 131,10K |
| 2026-06-30 | $143,50 | -0,40 % | $144,59 | $147,59 | $143,50 | 156,20K |
| 2026-06-29 | $144,08 | -2,37 % | $146,87 | $146,87 | $142,44 | 188,30K |
| 2026-06-26 | $147,58 | +8,76 % | $137,09 | $147,58 | $135,86 | 309,40K |
| 2026-06-25 | $135,69 | -2,11 % | $139,65 | $141,86 | $133,30 | 109,20K |
| 2026-06-24 | $138,61 | -2,33 % | $142,20 | $142,64 | $138,55 | 96,10K |
| 2026-06-23 | $141,91 | +0,95 % | $141,27 | $144,25 | $140,40 | 80,30K |
| 2026-06-22 | $140,57 | -0,73 % | $141,57 | $143,96 | $139,16 | 88,40K |
| 2026-06-18 | $141,60 | -0,88 % | $143,56 | $146,37 | $140,98 | 146,10K |
| 2026-06-17 | $142,86 | -0,33 % | $141,54 | $147,26 | $141,54 | 89,50K |
| 2026-06-16 | $143,33 | -0,31 % | $145,65 | $148,20 | $142,30 | 130,80K |
| 2026-06-15 | $143,78 | -0,96 % | $147,00 | $149,92 | $143,56 | 103,70K |
| 2026-06-12 | $145,18 | +1,82 % | $144,00 | $149,05 | $142,58 | 80,20K |
| 2026-06-11 | $142,59 | +1,19 % | $141,00 | $143,00 | $139,48 | 96,70K |
| 2026-06-10 | $140,92 | -2,94 % | $143,57 | $145,75 | $140,13 | 149,00K |
| 2026-06-09 | $145,19 | +0,27 % | $146,01 | $151,09 | $143,03 | 128,70K |
| 2026-06-08 | $144,80 | -1,21 % | $147,79 | $148,56 | $144,67 | 90,10K |
| 2026-06-05 | $146,57 | -1,53 % | $149,08 | $149,86 | $146,02 | 95,10K |
| 2026-06-04 | $148,85 | +5,62 % | $142,82 | $149,33 | $142,77 | 149,10K |
| 2026-06-03 | $140,93 | -4,31 % | $145,35 | $145,72 | $138,64 | 147,20K |
| 2026-06-02 | $147,27 | +1,15 % | $145,32 | $147,91 | $143,01 | 173,00K |
| 2026-06-01 | $145,60 | +1,80 % | $142,82 | $147,38 | $142,60 | 133,50K |
| 2026-05-29 | $143,03 | +0,62 % | $143,20 | $147,51 | $142,55 | 108,80K |
| 2026-05-28 | $142,15 | -1,29 % | $142,61 | $144,15 | $140,00 | 93,40K |
| 2026-05-27 | $144,01 | -0,07 % | $145,41 | $146,61 | $143,79 | 94,30K |
| 2026-05-26 | $144,11 | +0,34 % | $144,00 | $145,99 | $142,63 | 68,90K |
| 2026-05-22 | $143,62 | +1,38 % | $141,81 | $145,31 | $140,01 | 105,90K |