48,080$
0,44%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,56 | 48,50 | 47,17 | 48,08 | 0,44% | 117.775,00 |
| 19.12.2024 | 47,31 | 48,22 | 47,07 | 47,87 | 1,29% | 88.716,00 |
| 18.12.2024 | 49,39 | 49,90 | 47,11 | 47,26 | -4,64% | 94.507,00 |
| 17.12.2024 | 49,13 | 50,29 | 49,12 | 49,56 | 0,02% | 87.277,00 |
| 16.12.2024 | 50,04 | 50,29 | 49,21 | 49,55 | -1,06% | 84.024,00 |
| 13.12.2024 | 50,50 | 51,09 | 49,66 | 50,08 | -1,03% | 70.201,00 |
| 12.12.2024 | 51,38 | 52,44 | 50,55 | 50,60 | -1,67% | 70.313,00 |
| 11.12.2024 | 51,89 | 52,43 | 51,31 | 51,46 | -1,44% | 149.558,00 |
| 10.12.2024 | 53,41 | 54,01 | 52,04 | 52,21 | -1,93% | 106.185,00 |
| 09.12.2024 | 51,74 | 54,25 | 51,05 | 53,24 | 2,38% | 140.581,00 |
| 06.12.2024 | 52,96 | 53,29 | 49,74 | 52,00 | -2,44% | 195.510,00 |
| 05.12.2024 | 53,25 | 58,77 | 52,33 | 53,30 | 5,38% | 305.257,00 |
| 04.12.2024 | 50,65 | 50,88 | 49,89 | 50,58 | 0,00% | 94.313,00 |
| 03.12.2024 | 52,00 | 52,16 | 50,45 | 50,58 | -2,94% | 86.619,00 |
| 02.12.2024 | 51,55 | 52,22 | 50,61 | 52,11 | 0,91% | 72.757,00 |
| 29.11.2024 | 51,52 | 52,21 | 51,01 | 51,64 | 0,00% | 52.147,00 |
| 27.11.2024 | 52,23 | 52,55 | 51,60 | 51,64 | -0,42% | 60.114,00 |
| 26.11.2024 | 51,11 | 52,02 | 51,08 | 51,86 | 1,37% | 90.151,00 |
| 25.11.2024 | 51,63 | 52,16 | 51,12 | 51,16 | -0,06% | 80.287,00 |
| 22.11.2024 | 50,57 | 51,58 | 50,37 | 51,19 | 3,52% | 78.956,00 |
| 20.11.2024 | 49,95 | 49,98 | 49,30 | 49,45 | -1,08% | 57.035,00 |
| 19.11.2024 | 49,71 | 50,19 | 49,10 | 49,99 | 0,14% | 91.222,00 |
| 18.11.2024 | 49,74 | 50,40 | 49,56 | 49,92 | 1,11% | 65.798,00 |
| 15.11.2024 | 49,47 | 49,88 | 49,01 | 49,37 | -0,46% | 67.791,00 |
| 14.11.2024 | 50,88 | 51,24 | 49,52 | 49,60 | -2,30% | 84.703,00 |
| 13.11.2024 | 51,07 | 52,35 | 50,76 | 50,77 | -0,47% | 83.463,00 |
| 12.11.2024 | 50,95 | 51,87 | 50,12 | 51,01 | -0,41% | 120.858,00 |
| 11.11.2024 | 51,00 | 51,43 | 49,80 | 51,22 | 1,83% | 104.443,00 |
| 08.11.2024 | 50,25 | 50,44 | 49,40 | 50,30 | 0,70% | 115.626,00 |
| 07.11.2024 | 50,19 | 50,34 | 48,76 | 49,95 | -0,48% | 107.298,00 |
| 06.11.2024 | 48,85 | 50,75 | 48,00 | 50,19 | 6,90% | 221.309,00 |
| 05.11.2024 | 46,31 | 47,06 | 46,18 | 46,95 | 1,38% | 103.639,00 |
| 04.11.2024 | 46,33 | 46,66 | 45,77 | 46,31 | -0,37% | 62.424,00 |
| 01.11.2024 | 47,03 | 47,25 | 46,10 | 46,48 | -0,96% | 80.495,00 |
| 31.10.2024 | 46,67 | 46,93 | 46,16 | 46,93 | 0,56% | 97.885,00 |
| 30.10.2024 | 47,11 | 47,11 | 46,53 | 46,67 | -0,85% | 79.768,00 |
| 29.10.2024 | 46,64 | 47,07 | 46,44 | 47,07 | 0,28% | 110.756,00 |
| 28.10.2024 | 46,34 | 47,07 | 46,29 | 46,94 | 2,11% | 95.871,00 |
| 25.10.2024 | 46,79 | 46,95 | 45,58 | 45,97 | -1,61% | 74.295,00 |
| 24.10.2024 | 47,12 | 47,21 | 46,34 | 46,72 | -0,64% | 77.380,00 |
| 23.10.2024 | 46,45 | 47,06 | 46,23 | 47,02 | 1,23% | 124.200,00 |
| 22.10.2024 | 45,93 | 46,45 | 45,54 | 46,45 | 0,98% | 68.630,00 |
| 21.10.2024 | 47,45 | 47,45 | 45,79 | 46,00 | -3,06% | 118.147,00 |
| 18.10.2024 | 47,41 | 47,50 | 46,75 | 47,45 | 0,64% | 76.550,00 |
| 17.10.2024 | 47,57 | 47,70 | 46,80 | 47,15 | -0,88% | 79.824,00 |
| 16.10.2024 | 47,26 | 47,64 | 46,82 | 47,57 | 1,71% | 155.378,00 |
| 15.10.2024 | 46,66 | 47,51 | 46,66 | 46,77 | 0,39% | 111.204,00 |
| 14.10.2024 | 48,00 | 48,91 | 46,54 | 46,59 | -2,96% | 345.218,00 |
| 11.10.2024 | 48,10 | 48,50 | 47,34 | 48,01 | 0,06% | 234.895,00 |
| 10.10.2024 | 47,00 | 49,60 | 46,63 | 47,98 | 3,01% | 251.894,00 |
| 09.10.2024 | 38,65 | 46,87 | 38,65 | 46,58 | 21,14% | 557.460,00 |
| 08.10.2024 | 38,28 | 38,75 | 38,02 | 38,45 | 0,92% | 112.883,00 |
| 07.10.2024 | 38,00 | 38,28 | 38,00 | 38,10 | -0,16% | 77.721,00 |
| 04.10.2024 | 38,25 | 38,37 | 37,98 | 38,16 | 0,58% | 49.047,00 |
| 03.10.2024 | 37,88 | 38,37 | 37,88 | 37,94 | -0,08% | 55.766,00 |
| 02.10.2024 | 37,45 | 38,30 | 37,45 | 37,97 | 0,64% | 49.081,00 |
| 01.10.2024 | 37,95 | 37,95 | 37,55 | 37,73 | -1,15% | 57.349,00 |
| 30.09.2024 | 38,56 | 38,84 | 37,97 | 38,17 | -0,68% | 37.745,00 |
| 27.09.2024 | 38,63 | 38,84 | 38,26 | 38,43 | 0,31% | 35.645,00 |
| 26.09.2024 | 38,51 | 38,71 | 38,29 | 38,31 | 0,05% | 73.141,00 |
| 25.09.2024 | 38,94 | 38,94 | 38,19 | 38,29 | -1,57% | 56.819,00 |
| 24.09.2024 | 39,21 | 39,38 | 38,82 | 38,90 | -0,46% | 47.724,00 |
| 23.09.2024 | 39,12 | 39,34 | 38,53 | 39,08 | 0,18% | 47.836,00 |
| 20.09.2024 | 39,07 | 39,85 | 39,01 | 39,01 | -0,43% | 150.249,00 |
| 19.09.2024 | 38,87 | 39,32 | 38,33 | 39,18 | 2,03% | 51.857,00 |
| 18.09.2024 | 38,27 | 39,27 | 38,17 | 38,40 | -0,18% | 63.533,00 |
| 17.09.2024 | 38,38 | 38,93 | 38,08 | 38,47 | 1,00% | 82.699,00 |
| 16.09.2024 | 37,93 | 38,15 | 37,54 | 38,09 | 1,03% | 39.299,00 |
| 13.09.2024 | 37,06 | 38,27 | 36,92 | 37,70 | 2,36% | 54.326,00 |
| 12.09.2024 | 36,72 | 37,06 | 36,67 | 36,83 | 0,63% | 39.784,00 |
| 11.09.2024 | 37,01 | 37,08 | 36,12 | 36,60 | -1,56% | 56.287,00 |
| 10.09.2024 | 37,37 | 37,37 | 36,73 | 37,18 | 0,03% | 42.205,00 |
| 09.09.2024 | 37,28 | 37,50 | 36,86 | 37,17 | -0,67% | 73.938,00 |
| 06.09.2024 | 39,08 | 39,20 | 37,40 | 37,42 | -4,00% | 65.255,00 |
| 05.09.2024 | 39,00 | 39,17 | 38,40 | 38,98 | -0,03% | 144.561,00 |
| 04.09.2024 | 38,72 | 39,63 | 38,71 | 38,99 | 0,49% | 61.176,00 |
| 03.09.2024 | 38,32 | 38,86 | 38,20 | 38,80 | 1,15% | 124.354,00 |
| 30.08.2024 | 38,56 | 38,63 | 37,97 | 38,36 | -0,60% | 77.259,00 |
| 29.08.2024 | 38,23 | 38,63 | 37,90 | 38,59 | 1,61% | 49.267,00 |
| 28.08.2024 | 37,98 | 38,44 | 37,87 | 37,98 | 0,24% | 51.389,00 |
| 27.08.2024 | 37,87 | 38,13 | 37,77 | 37,89 | -0,16% | 52.037,00 |
| 26.08.2024 | 38,15 | 38,59 | 37,90 | 37,95 | -0,26% | 61.931,00 |
| 23.08.2024 | 37,16 | 38,29 | 36,92 | 38,05 | 2,20% | 120.204,00 |
| 22.08.2024 | 36,64 | 37,42 | 36,64 | 37,23 | 1,61% | 129.810,00 |
| 21.08.2024 | 36,05 | 36,76 | 35,83 | 36,64 | 1,69% | 51.751,00 |
| 20.08.2024 | 36,92 | 36,92 | 35,90 | 36,03 | -2,23% | 42.335,00 |
| 19.08.2024 | 36,57 | 36,91 | 36,40 | 36,85 | 1,40% | 44.960,00 |
| 16.08.2024 | 36,00 | 36,35 | 35,58 | 36,34 | 0,80% | 123.871,00 |
| 15.08.2024 | 36,23 | 36,36 | 35,86 | 36,05 | 1,04% | 46.033,00 |
| 14.08.2024 | 36,23 | 36,23 | 35,23 | 35,68 | -1,16% | 60.266,00 |
| 13.08.2024 | 35,18 | 36,15 | 34,87 | 36,10 | 3,32% | 63.315,00 |
| 12.08.2024 | 35,29 | 35,29 | 34,48 | 34,94 | -0,77% | 63.967,00 |
| 09.08.2024 | 35,13 | 35,33 | 34,87 | 35,21 | 0,14% | 63.693,00 |
| 08.08.2024 | 35,36 | 35,37 | 35,00 | 35,16 | 0,51% | 40.345,00 |
| 07.08.2024 | 35,30 | 35,30 | 34,83 | 34,98 | 0,14% | 82.157,00 |
| 06.08.2024 | 34,95 | 35,55 | 34,93 | 34,93 | -0,17% | 89.147,00 |
| 05.08.2024 | 34,00 | 35,57 | 33,84 | 34,99 | -4,84% | 133.237,00 |
| 02.08.2024 | 36,60 | 37,19 | 36,55 | 36,77 | -1,50% | 65.372,00 |
| 01.08.2024 | 38,41 | 38,56 | 37,00 | 37,33 | -2,35% | 73.412,00 |
| 31.07.2024 | 37,89 | 38,62 | 37,66 | 38,23 | 1,14% | 77.389,00 |