Deutsche Märkte geschlossen

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,25-0,04 (-0,18%)
Börsenschluss: 01:00PM EST
22,26 +0,01 (+0,04%)
Nachbörse: 03:07PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202222,2022,5322,1222,2522,25396.900
23. Nov. 202222,5422,6222,2622,2922,29734.600
22. Nov. 202222,4423,0022,4422,5322,531.092.700
21. Nov. 202221,7622,5721,7622,3922,391.373.800
18. Nov. 202221,6321,8721,5121,8621,861.120.900
17. Nov. 202221,3821,5821,2021,5221,52905.300
16. Nov. 202222,1922,2621,6021,6321,63761.600
15. Nov. 202222,6222,7622,1922,3322,33709.900
14. Nov. 202222,7722,9022,1322,3922,39767.500
11. Nov. 202223,2423,3822,7922,8722,871.340.400
10. Nov. 202222,6723,2022,5523,1123,111.342.000
09. Nov. 202222,7922,9721,9522,0022,00917.800
08. Nov. 202222,6922,9322,4322,8122,811.131.800
07. Nov. 202222,5322,8322,3122,7922,79650.200
04. Nov. 202222,7623,0322,1322,3622,361.021.100
03. Nov. 202222,1723,0322,0122,5022,50866.800
02. Nov. 202222,4722,7722,1222,1722,17982.200
01. Nov. 202222,6222,7022,4022,5722,57434.800
31. Okt. 202222,4922,6922,3622,3822,38577.900
28. Okt. 202222,3222,7322,0822,5822,58596.200
27. Okt. 202222,1422,7422,1422,3222,32521.500
26. Okt. 202222,5322,6622,0322,0922,09581.200
25. Okt. 202221,7022,6721,6122,5222,521.074.800
24. Okt. 202222,0022,1321,6521,7121,71660.500
21. Okt. 202221,0721,9721,0021,9621,96882.400
20. Okt. 202221,1621,2820,4221,0721,071.430.000
19. Okt. 202221,5621,7521,1421,2321,23503.300
18. Okt. 202221,7422,4021,6021,7221,72802.900
17. Okt. 202221,7521,9821,2621,3421,34754.900
14. Okt. 202221,9322,2621,4621,4821,48815.700
13. Okt. 202221,2921,7820,9521,6521,65794.100
12. Okt. 202221,5322,0421,4421,5921,59958.000
11. Okt. 202221,6521,8321,2421,3121,31852.400
10. Okt. 202221,7522,0221,6521,8021,80852.800
07. Okt. 202221,9922,0021,6121,7621,76585.700
06. Okt. 202222,1522,3221,9722,0322,03522.400
05. Okt. 202222,0822,3621,7822,2322,23903.700
04. Okt. 202221,6422,2221,5022,1922,19837.900
03. Okt. 202220,9221,5820,6521,3521,351.031.400
30. Sept. 202220,8121,0820,4320,7720,771.216.600
29. Sept. 202221,5121,5320,5920,9320,931.727.900
28. Sept. 202221,8622,0521,4421,6621,661.149.800
27. Sept. 202222,4622,5321,5321,9321,931.193.800
26. Sept. 202222,4922,8622,2622,2922,291.514.800
23. Sept. 202223,0823,2122,1822,7122,711.747.300
22. Sept. 202222,9723,7422,2523,2423,244.029.400
21. Sept. 202221,7822,0021,4121,4121,41668.900
20. Sept. 202222,0022,1521,3921,6621,66806.600
19. Sept. 202221,7122,1721,7122,0522,05870.800
16. Sept. 202222,2622,4121,9221,9421,941.988.200
15. Sept. 202222,0022,4321,8722,3622,36963.600
14. Sept. 202222,2722,3621,9822,1822,18993.700
13. Sept. 202222,5722,6621,9822,1222,12740.700
12. Sept. 202222,6923,1722,6222,8622,86762.300
09. Sept. 202222,5822,7522,4822,5722,57849.300
08. Sept. 202221,8622,5121,5722,3322,33794.400
07. Sept. 202221,6622,0821,6522,0322,031.039.100
06. Sept. 202222,4722,5021,1521,6221,621.989.500
02. Sept. 202223,3823,5222,5622,5822,58890.300
01. Sept. 202222,8223,3522,6023,2523,251.827.500
31. Aug. 202223,1023,1022,6722,9622,961.482.700
30. Aug. 202223,2823,4423,0523,2123,211.279.500
29. Aug. 202223,2023,5123,0323,3923,39913.100
26. Aug. 202223,9924,1023,3123,3823,38717.300
25. Aug. 202224,0624,2523,8223,9923,99843.700
24. Aug. 202223,9824,2523,8224,0124,011.321.600
23. Aug. 202224,3124,4323,9123,9723,97895.300
22. Aug. 202224,6824,7924,3024,3524,351.031.500
19. Aug. 202225,2925,2924,8924,9224,92535.300
18. Aug. 202225,4825,4825,0925,3925,39425.200
17. Aug. 202225,3125,6025,1525,4925,49752.400
16. Aug. 202225,2725,7125,2225,5525,55668.700
15. Aug. 202225,1625,4825,1025,3325,33554.900
12. Aug. 202224,9325,4724,9125,4325,43645.600
11. Aug. 202224,2824,9524,2224,7824,78898.100
10. Aug. 202224,2524,4324,0724,1224,121.253.400
09. Aug. 202224,4124,6924,0824,1424,14650.200
08. Aug. 202224,1424,8624,1424,4824,48839.800
05. Aug. 202224,4424,5424,1124,1624,16833.500
04. Aug. 202223,7324,8823,7324,5624,561.257.600
03. Aug. 202223,4523,5223,1723,5123,51739.300
02. Aug. 202223,3223,4923,0523,2623,26653.100
01. Aug. 202223,2523,4223,0223,1523,15806.200
29. Juli 202223,1823,9523,1823,3323,331.349.700
28. Juli 202222,5023,3022,4323,1623,161.788.300
27. Juli 202222,2522,9121,9822,8622,861.386.100
26. Juli 202222,1622,5322,1122,2022,20773.900
25. Juli 202222,2522,5222,1122,3122,31932.300
22. Juli 202222,1422,3622,0722,2322,23720.400
21. Juli 202221,9022,1921,7722,1522,151.047.400
20. Juli 202221,6721,9321,4621,7921,79908.700
19. Juli 202221,5021,9121,4021,8421,84963.900
18. Juli 202221,5521,8521,3521,4321,43746.500
15. Juli 202221,2521,5121,1521,3621,36913.400
14. Juli 202221,2521,3020,9021,0421,041.129.500
13. Juli 202221,6221,9021,5221,5621,56928.200
12. Juli 202222,0822,2121,5821,7021,701.063.100
11. Juli 202222,5122,5122,0722,0922,09825.300
08. Juli 202222,4822,8122,2522,6622,66748.700
07. Juli 202222,6822,9622,4522,5522,551.065.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...