45,450€
-0,26%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 40,72 | 41,11 | 40,31 | 40,51 | -0,78% | - |
| 06.02.2026 | 41,00 | 41,37 | 40,67 | 40,83 | -0,32% | - |
| 05.02.2026 | 41,43 | 42,22 | 40,92 | 40,96 | -1,18% | - |
| 04.02.2026 | 40,02 | 41,73 | 39,93 | 41,45 | 3,55% | - |
| 03.02.2026 | 41,58 | 41,70 | 39,50 | 40,03 | -3,94% | - |
| 02.02.2026 | 40,74 | 42,10 | 40,72 | 41,67 | 1,51% | - |
| 30.01.2026 | 40,15 | 41,20 | 40,06 | 41,05 | 2,09% | - |
| 29.01.2026 | 39,85 | 40,25 | 39,44 | 40,21 | 0,60% | - |
| 28.01.2026 | 40,41 | 40,81 | 39,85 | 39,97 | -0,50% | - |
| 27.01.2026 | 40,53 | 40,55 | 39,62 | 40,17 | -0,50% | - |
| 26.01.2026 | 40,75 | 40,88 | 40,22 | 40,37 | -1,27% | - |
| 23.01.2026 | 41,95 | 41,98 | 40,83 | 40,89 | -2,29% | - |
| 22.01.2026 | 42,42 | 42,70 | 41,85 | 41,85 | -1,41% | - |
| 21.01.2026 | 41,99 | 42,67 | 41,90 | 42,45 | 1,10% | - |
| 20.01.2026 | 42,74 | 42,74 | 41,77 | 41,99 | -2,30% | - |
| 19.01.2026 | 42,97 | 43,05 | 42,95 | 42,98 | -0,35% | - |
| 16.01.2026 | 44,19 | 44,20 | 43,13 | 43,13 | -2,40% | - |
| 15.01.2026 | 44,80 | 45,04 | 43,89 | 44,19 | -1,25% | - |
| 14.01.2026 | 43,77 | 44,78 | 43,43 | 44,75 | 2,15% | - |
| 13.01.2026 | 44,09 | 44,10 | 43,05 | 43,81 | -0,54% | - |
| 12.01.2026 | 43,62 | 44,05 | 43,28 | 44,05 | 0,64% | 288,00 |
| 09.01.2026 | 44,57 | 44,84 | 43,02 | 43,77 | -1,93% | - |
| 08.01.2026 | 44,57 | 45,06 | 44,22 | 44,63 | 0,04% | - |
| 07.01.2026 | 44,01 | 44,61 | 43,69 | 44,61 | 1,27% | - |
| 06.01.2026 | 43,57 | 44,07 | 43,04 | 44,05 | 0,92% | - |
| 05.01.2026 | 43,32 | 44,12 | 43,04 | 43,65 | 1,02% | - |
| 02.01.2026 | 43,64 | 43,80 | 42,88 | 43,21 | -2,00% | - |
| 30.12.2025 | 44,04 | 44,09 | 44,03 | 44,09 | 0,05% | - |
| 29.12.2025 | 44,10 | 44,44 | 43,79 | 44,07 | 0,96% | 16,00 |
| 23.12.2025 | 44,01 | 44,46 | 43,13 | 43,65 | -1,00% | - |
| 22.12.2025 | 43,97 | 44,59 | 43,70 | 44,09 | 0,18% | - |
| 19.12.2025 | 43,82 | 44,01 | 43,27 | 44,01 | 0,62% | - |
| 18.12.2025 | 45,20 | 45,44 | 43,45 | 43,74 | -3,25% | 179,00 |
| 17.12.2025 | 45,12 | 45,92 | 44,69 | 45,21 | 0,58% | - |
| 16.12.2025 | 43,40 | 45,37 | 43,25 | 44,95 | 3,36% | - |
| 15.12.2025 | 44,48 | 44,49 | 43,17 | 43,49 | -2,25% | - |
| 12.12.2025 | 43,48 | 44,88 | 43,06 | 44,49 | 2,21% | - |
| 11.12.2025 | 42,96 | 43,54 | 42,79 | 43,53 | 1,11% | - |
| 10.12.2025 | 42,21 | 43,60 | 41,73 | 43,05 | 1,89% | - |
| 09.12.2025 | 41,30 | 42,25 | 40,71 | 42,25 | 2,28% | - |
| 08.12.2025 | 41,77 | 42,46 | 40,97 | 41,31 | -1,24% | - |
| 05.12.2025 | 45,03 | 47,17 | 41,05 | 41,83 | -6,44% | - |