Stockscreener 앱 받기
41.94
1.90%
0.78
시장 영업 전:
42.00
0.06
+0.14%
Virtu Financial Inc 주식 (VIRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $42.31 | $40.62 | $1.69 | 1,107,566.0 | +1.90% |
| 2025-05-02 | $41.21 | $39.93 | $1.28 | 935,277.0 | +3.37% |
| 2025-05-01 | $40.65 | $38.96 | $1.69 | 1,145,488.0 | +1.71% |
| 2025-04-30 | $39.24 | $37.50 | $1.74 | 1,348,013.0 | +1.64% |
| 2025-04-29 | $39.23 | $38.07 | $1.16 | 1,099,105.0 | -1.73% |
| 2025-04-28 | $39.29 | $38.28 | $1.01 | 1,218,727.0 | +2.19% |
| 2025-04-25 | $39.47 | $38.26 | $1.21 | 1,793,091.0 | -0.47% |
| 2025-04-24 | $39.55 | $37.92 | $1.63 | 1,105,696.0 | -1.46% |
| 2025-04-23 | $41.13 | $38.66 | $2.47 | 1,760,400.0 | +1.35% |
| 2025-04-22 | $38.80 | $37.74 | $1.05 | 879,413.0 | +3.85% |
| 2025-04-21 | $38.48 | $36.63 | $1.85 | 750,318.0 | -3.38% |
| 2025-04-17 | $38.92 | $37.90 | $1.02 | 1,170,164.0 | +1.75% |
| 2025-04-16 | $38.66 | $37.49 | $1.17 | 920,874.0 | -2.20% |
| 2025-04-15 | $38.72 | $37.85 | $0.87 | 1,208,618.0 | +1.10% |
| 2025-04-14 | $38.50 | $37.74 | $0.76 | 1,135,510.0 | +3.24% |
| 2025-04-11 | $37.14 | $35.19 | $1.95 | 989,920.0 | +4.19% |
| 2025-04-10 | $36.16 | $34.76 | $1.40 | 975,206.0 | -0.81% |
| 2025-04-09 | $36.24 | $32.00 | $4.24 | 2,205,176.0 | +9.17% |
| 2025-04-08 | $34.52 | $32.39 | $2.13 | 1,339,644.0 | -6.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $42.31 | $38.96 | $3.35 | 4,295,897.0 | +7.13% |
| 2025-04 | $41.13 | $32.00 | $9.13 | 25,477,924.0 | +2.70% |
| 2025-03 | $40.41 | $34.00 | $6.41 | 17,537,107.0 | +4.27% |
| 2025-02 | $41.38 | $34.38 | $7.00 | 20,338,125.0 | -8.74% |
| 2025-01 | $40.79 | $33.97 | $6.82 | 16,951,672.0 | +12.28% |
Virtu Financial Inc 주식 (VIRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.24 | $34.15 | $4.09 | 14,982,368.0 | -3.67% |
| 2024-11 | $38.45 | $30.83 | $7.62 | 17,510,635.0 | +20.51% |
| 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% |
1.34%
2.61%
자본화:
|
볼륨(24시간):