Stockscreener 앱 받기
35.94
2.92%
1.02
시간 외 거래:
36.01
0.07
+0.19%
Virtu Financial Inc 주식 (VIRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $36.12 | $34.85 | $1.27 | 758,544.0 | +2.92% |
| 2024-11-15 | $35.49 | $34.47 | $1.02 | 830,453.0 | -0.77% |
| 2024-11-14 | $35.57 | $34.66 | $0.91 | 595,569.0 | +0.72% |
| 2024-11-13 | $35.92 | $34.86 | $1.06 | 935,251.0 | -0.46% |
| 2024-11-12 | $35.60 | $34.69 | $0.9086 | 999,572.0 | -2.15% |
| 2024-11-11 | $36.98 | $34.50 | $2.48 | 1,347,808.0 | +4.91% |
| 2024-11-08 | $34.30 | $33.51 | $0.7898 | 802,418.0 | +2.40% |
| 2024-11-07 | $33.73 | $33.16 | $0.565 | 841,490.0 | -0.06% |
| 2024-11-06 | $33.43 | $31.10 | $2.33 | 1,613,735.0 | +5.03% |
| 2024-11-05 | $32.14 | $31.59 | $0.55 | 574,634.0 | +1.34% |
| 2024-11-04 | $32.14 | $31.30 | $0.84 | 635,503.0 | -0.54% |
| 2024-11-01 | $31.59 | $30.83 | $0.7597 | 1,084,573.0 | +1.94% |
| 2024-10-31 | $31.24 | $30.51 | $0.73 | 886,332.0 | -0.83% |
| 2024-10-30 | $31.59 | $30.94 | $0.65 | 811,154.0 | +0.68% |
| 2024-10-29 | $31.11 | $30.64 | $0.47 | 805,607.0 | +0.19% |
| 2024-10-28 | $31.41 | $30.64 | $0.7661 | 850,510.0 | -0.06% |
| 2024-10-25 | $31.41 | $30.93 | $0.48 | 1,104,090.0 | +0.36% |
| 2024-10-24 | $32.33 | $29.82 | $2.51 | 1,945,607.0 | -4.61% |
| 2024-10-23 | $32.84 | $31.93 | $0.91 | 1,270,111.0 | -1.30% |
| 2024-10-22 | $33.05 | $32.62 | $0.4297 | 786,235.0 | +0.11% |
| 2024-10-21 | $32.97 | $32.68 | $0.285 | 969,036.0 | -0.73% |
Virtu Financial Inc 주식 (VIRT) 연도별 가격 이력
이 심층 분석에서는 Virtu Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virtu Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virtu Financial Inc 주식 (VIRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $36.98 | $30.83 | $6.15 | 11,778,094.0 | +16.09% |
| 2024-10 | $33.55 | $29.82 | $3.73 | 26,883,248.0 | +1.64% |
| 2024-09 | $32.88 | $30.23 | $2.65 | 27,251,172.0 | -0.81% |
| 2024-08 | $30.99 | $26.50 | $4.49 | 20,613,778.0 | +12.41% |
| 2024-07 | $29.69 | $21.59 | $8.10 | 32,395,246.0 | +21.69% |
| 2024-06 | $25.68 | $21.92 | $3.76 | 44,807,549.0 | +2.05% |
| 2024-05 | $24.25 | $21.55 | $2.70 | 20,008,544.0 | +1.38% |
| 2024-04 | $22.80 | $20.15 | $2.65 | 20,542,133.0 | +5.75% |
| 2024-03 | $20.99 | $17.90 | $3.09 | 22,587,701.0 | +13.68% |
| 2024-02 | $18.17 | $16.02 | $2.15 | 21,970,028.0 | +7.50% |
| 2024-01 | $21.04 | $16.75 | $4.29 | 24,263,820.0 | -17.13% |
Virtu Financial Inc 주식 (VIRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.77 | $17.89 | $2.88 | 18,411,526.0 | +12.68% |
| 2023-11 | $18.94 | $17.21 | $1.73 | 16,481,926.0 | -2.76% |
| 2023-10 | $18.76 | $16.83 | $1.93 | 16,917,345.0 | +7.06% |
| 2023-09 | $19.04 | $16.88 | $2.16 | 21,436,749.0 | -7.84% |
| 2023-08 | $19.43 | $17.91 | $1.52 | 15,531,233.0 | +0.97% |
| 2023-07 | $19.16 | $16.55 | $2.61 | 20,191,281.0 | +8.60% |
| 2023-06 | $18.70 | $16.90 | $1.80 | 20,284,151.0 | -2.84% |
| 2023-05 | $20.03 | $16.42 | $3.61 | 24,096,029.0 | -12.27% |
| 2023-04 | $20.30 | $18.19 | $2.11 | 18,316,570.0 | +6.08% |
| 2023-03 | $19.26 | $16.26 | $3.00 | 32,505,995.0 | +2.83% |
| 2023-02 | $20.79 | $18.33 | $2.46 | 25,886,458.0 | -4.82% |
| 2023-01 | $21.66 | $18.41 | $3.25 | 28,342,757.0 | -5.39% |
Virtu Financial Inc 주식 (VIRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.92 | $19.59 | $3.33 | 23,425,448.0 | -7.98% |
| 2022-11 | $23.38 | $21.20 | $2.18 | 19,243,695.0 | -0.89% |
| 2022-10 | $22.74 | $20.42 | $2.32 | 16,539,760.0 | +7.75% |
| 2022-09 | $23.74 | $20.43 | $3.31 | 27,764,691.0 | -9.54% |
| 2022-08 | $25.71 | $22.67 | $3.04 | 19,998,183.0 | -1.59% |
| 2022-07 | $23.95 | $20.90 | $3.05 | 20,432,088.0 | -0.34% |
| 2022-06 | $26.34 | $22.50 | $3.84 | 40,418,544.0 | -10.41% |
| 2022-05 | $29.79 | $25.49 | $4.30 | 28,014,702.0 | -9.52% |
| 2022-04 | $38.63 | $28.43 | $10.20 | 30,544,347.0 | -22.41% |
| 2022-03 | $38.54 | $32.83 | $5.71 | 25,680,038.0 | +6.10% |
| 2022-02 | $35.87 | $30.20 | $5.67 | 25,896,054.0 | +13.42% |
| 2022-01 | $31.10 | $27.83 | $3.27 | 22,319,076.0 | +7.28% |
0.03%
0.50%
자본화:
|
볼륨(24시간):