72,150€
-0,76%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 72,65 | 72,65 | 72,08 | 72,08 | -0,86% | - |
| 14.10.2026 | 73,93 | 74,30 | 72,60 | 72,70 | -1,69% | - |
| 13.10.2026 | 72,90 | 74,05 | 72,38 | 73,95 | 1,09% | - |
| 12.10.2026 | 72,85 | 74,20 | 71,53 | 73,15 | 0,48% | - |
| 09.10.2026 | 72,00 | 73,03 | 70,68 | 72,80 | 1,25% | 86,00 |
| 08.10.2026 | 71,50 | 72,58 | 71,23 | 71,90 | 0,42% | 8,00 |
| 07.10.2026 | 71,25 | 72,63 | 71,15 | 71,60 | 0,21% | 255,00 |
| 06.10.2026 | 71,45 | 72,00 | 70,03 | 71,45 | 0,14% | - |
| 05.10.2026 | 70,55 | 73,33 | 70,05 | 71,35 | 1,71% | - |
| 02.10.2026 | 71,20 | 71,70 | 68,88 | 70,15 | -1,47% | 190,00 |
| 01.10.2026 | 70,60 | 72,25 | 68,98 | 71,20 | 0,64% | 369,00 |
| 30.09.2026 | 66,63 | 71,10 | 64,63 | 70,75 | 6,07% | 456,00 |
| 29.09.2026 | 61,68 | 68,23 | 61,68 | 66,70 | 5,62% | 497,00 |
| 28.09.2026 | 59,30 | 63,65 | 59,03 | 63,15 | 6,58% | 207,00 |
| 25.09.2026 | 59,58 | 59,95 | 58,65 | 59,25 | -0,42% | - |
| 24.09.2026 | 59,35 | 61,13 | 58,23 | 59,50 | -0,08% | - |
| 23.09.2026 | 60,35 | 61,53 | 59,35 | 59,55 | -1,00% | - |
| 22.09.2026 | 60,05 | 61,55 | 59,78 | 60,15 | 0,17% | 110,00 |
| 21.09.2026 | 61,03 | 61,20 | 59,75 | 60,05 | -1,31% | - |
| 18.09.2026 | 60,33 | 60,90 | 59,18 | 60,85 | 1,08% | - |
| 17.09.2026 | 60,90 | 61,13 | 59,88 | 60,20 | -0,78% | - |
| 16.09.2026 | 61,60 | 61,90 | 60,45 | 60,68 | -1,58% | 180,00 |
| 15.09.2026 | 61,43 | 62,53 | 60,75 | 61,65 | 0,16% | - |
| 14.09.2026 | 60,83 | 62,35 | 60,55 | 61,55 | 1,15% | - |
| 11.09.2026 | 59,98 | 61,03 | 59,30 | 60,85 | 1,59% | 2.864,00 |
| 10.09.2026 | 58,48 | 59,95 | 58,28 | 59,90 | 2,48% | 1.200,00 |
| 09.09.2026 | 58,80 | 59,13 | 56,38 | 58,45 | -0,68% | - |
| 08.09.2026 | 59,13 | 59,60 | 58,73 | 58,85 | -0,59% | - |
| 07.09.2026 | 59,35 | 59,38 | 58,98 | 59,20 | -0,25% | - |
| 04.09.2026 | 59,13 | 59,45 | 58,20 | 59,35 | 0,42% | - |
| 03.09.2026 | 59,48 | 59,98 | 57,90 | 59,10 | -0,67% | - |
| 02.09.2026 | 58,98 | 59,73 | 58,43 | 59,50 | 0,85% | - |
| 01.09.2026 | 58,85 | 59,20 | 57,73 | 59,00 | 0,25% | - |
| 31.08.2026 | 59,45 | 59,70 | 58,40 | 58,85 | -1,26% | - |
| 28.08.2026 | 59,28 | 60,25 | 58,80 | 59,60 | 0,59% | - |
| 27.08.2026 | 59,35 | 59,63 | 58,78 | 59,25 | -0,25% | - |
| 26.08.2026 | 59,38 | 59,73 | 58,33 | 59,40 | 0,00% | - |
| 25.08.2026 | 58,75 | 59,73 | 57,90 | 59,40 | 1,28% | - |
| 24.08.2026 | 58,05 | 59,20 | 57,35 | 58,65 | 0,77% | - |
| 21.08.2026 | 57,38 | 58,40 | 57,35 | 58,20 | 1,31% | - |
| 20.08.2026 | 56,78 | 58,03 | 56,10 | 57,45 | 1,23% | - |
| 19.08.2026 | 57,45 | 57,90 | 56,30 | 56,75 | 26,48% | - |
| 05.05.2026 | 44,38 | 44,92 | 44,12 | 44,87 | 1,33% | 462,00 |
| 04.05.2026 | 43,61 | 44,54 | 43,34 | 44,28 | 3,68% | 71,00 |
| 30.04.2026 | 43,23 | 43,59 | 42,04 | 42,71 | -1,16% | - |
| 29.04.2026 | 44,69 | 44,69 | 43,03 | 43,21 | -3,09% | - |
| 28.04.2026 | 44,81 | 45,46 | 44,55 | 44,59 | -0,45% | - |
| 27.04.2026 | 44,18 | 44,94 | 43,34 | 44,79 | 1,31% | - |
| 24.04.2026 | 43,96 | 44,25 | 43,17 | 44,21 | 0,73% | - |
| 23.04.2026 | 44,27 | 44,45 | 43,61 | 43,89 | -1,04% | - |
| 22.04.2026 | 44,48 | 44,59 | 44,05 | 44,35 | -0,11% | - |
| 21.04.2026 | 44,47 | 44,83 | 44,12 | 44,40 | 0,02% | - |
| 20.04.2026 | 44,14 | 44,86 | 43,91 | 44,39 | 0,14% | - |
| 17.04.2026 | 43,53 | 44,65 | 43,15 | 44,33 | 1,84% | - |
| 16.04.2026 | 43,09 | 43,56 | 42,69 | 43,53 | 1,21% | 228,00 |
| 15.04.2026 | 43,32 | 43,49 | 42,98 | 43,01 | -0,74% | - |
| 14.04.2026 | 42,20 | 43,43 | 41,85 | 43,33 | 2,56% | - |
| 13.04.2026 | 42,33 | 42,53 | 41,78 | 42,25 | -0,47% | 58,00 |
| 10.04.2026 | 42,81 | 43,00 | 42,08 | 42,45 | -0,79% | 56,00 |
| 09.04.2026 | 42,44 | 42,81 | 42,13 | 42,79 | 0,75% | - |
| 08.04.2026 | 42,56 | 42,66 | 42,08 | 42,47 | 0,76% | - |
| 07.04.2026 | 42,85 | 42,92 | 42,08 | 42,15 | 0,29% | - |
| 02.04.2026 | 42,31 | 42,51 | 41,92 | 42,03 | -1,13% | 17,00 |
| 01.04.2026 | 42,57 | 42,71 | 42,06 | 42,51 | 0,07% | - |
| 31.03.2026 | 43,01 | 43,13 | 42,07 | 42,48 | -0,63% | - |
| 30.03.2026 | 41,31 | 42,90 | 41,17 | 42,75 | 3,79% | - |
| 27.03.2026 | 41,82 | 41,84 | 41,00 | 41,19 | -1,34% | - |
| 26.03.2026 | 40,98 | 41,99 | 40,75 | 41,75 | 1,61% | - |
| 25.03.2026 | 41,57 | 41,80 | 41,00 | 41,09 | -1,01% | 575,00 |
| 24.03.2026 | 41,69 | 42,02 | 41,21 | 41,51 | -0,24% | - |
| 23.03.2026 | 41,10 | 42,01 | 40,98 | 41,61 | 0,70% | - |
| 20.03.2026 | 41,34 | 41,50 | 41,03 | 41,32 | -0,07% | - |
| 19.03.2026 | 41,22 | 41,87 | 41,03 | 41,35 | 0,34% | - |
| 18.03.2026 | 41,81 | 41,85 | 41,11 | 41,21 | -1,06% | - |
| 17.03.2026 | 41,47 | 42,48 | 41,23 | 41,65 | 0,29% | - |
| 16.03.2026 | 42,78 | 42,78 | 41,27 | 41,53 | -2,53% | - |
| 13.03.2026 | 42,69 | 43,19 | 41,53 | 42,61 | -0,23% | - |
| 12.03.2026 | 42,93 | 43,55 | 42,32 | 42,71 | -0,70% | - |
| 11.03.2026 | 44,65 | 44,82 | 40,63 | 43,01 | -3,63% | - |
| 10.03.2026 | 43,61 | 45,81 | 43,15 | 44,63 | 2,43% | - |
| 09.03.2026 | 43,96 | 44,33 | 43,49 | 43,57 | -1,54% | - |
| 06.03.2026 | 44,36 | 44,54 | 43,56 | 44,25 | -0,05% | - |
| 05.03.2026 | 45,19 | 45,23 | 44,23 | 44,27 | -1,95% | - |
| 04.03.2026 | 44,55 | 45,37 | 44,28 | 45,15 | 1,03% | - |
| 03.03.2026 | 43,90 | 44,73 | 43,79 | 44,69 | 1,36% | - |
| 02.03.2026 | 43,02 | 44,11 | 42,99 | 44,09 | 2,32% | - |
| 27.02.2026 | 42,77 | 43,15 | 42,33 | 43,09 | 0,70% | - |
| 26.02.2026 | 42,97 | 43,24 | 42,35 | 42,79 | -0,65% | - |
| 25.02.2026 | 41,64 | 43,11 | 41,63 | 43,07 | 3,16% | - |
| 24.02.2026 | 41,82 | 42,45 | 41,38 | 41,75 | 0,00% | - |
| 23.02.2026 | 41,79 | 42,38 | 41,51 | 41,75 | -0,90% | - |
| 20.02.2026 | 42,22 | 42,27 | 41,62 | 42,13 | 0,14% | - |
| 19.02.2026 | 41,31 | 42,43 | 41,15 | 42,07 | 1,79% | - |
| 18.02.2026 | 41,27 | 41,41 | 40,50 | 41,33 | 0,44% | - |
| 17.02.2026 | 41,08 | 42,13 | 40,91 | 41,15 | -0,02% | - |
| 16.02.2026 | 41,17 | 41,26 | 41,10 | 41,16 | 0,22% | - |
| 13.02.2026 | 40,25 | 41,39 | 39,87 | 41,07 | 1,94% | - |
| 12.02.2026 | 40,80 | 40,98 | 39,64 | 40,29 | -1,13% | - |
| 11.02.2026 | 41,24 | 41,60 | 40,35 | 40,75 | -1,36% | - |
| 10.02.2026 | 40,51 | 41,76 | 40,48 | 41,31 | 1,97% | - |