69,840$
1,14%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 68,67 | 70,13 | 67,98 | 69,84 | 1,14% | 1.138.388,00 |
| 17.09.2026 | 69,85 | 69,91 | 68,41 | 69,05 | -0,72% | 257.115,00 |
| 16.09.2026 | 70,73 | 71,22 | 69,13 | 69,55 | -2,07% | 190.372,00 |
| 15.09.2026 | 70,53 | 72,13 | 70,49 | 71,02 | 0,00% | 203.747,00 |
| 14.09.2026 | 72,10 | 72,10 | 70,28 | 71,02 | 0,72% | 221.367,00 |
| 11.09.2026 | 69,95 | 70,91 | 69,70 | 70,51 | 1,57% | 162.642,00 |
| 10.09.2026 | 68,20 | 69,82 | 67,97 | 69,42 | 2,13% | 185.655,00 |
| 09.09.2026 | 68,35 | 68,35 | 65,80 | 67,97 | -0,57% | 220.164,00 |
| 08.09.2026 | 68,75 | 70,00 | 67,73 | 68,36 | -0,68% | 170.680,00 |
| 04.09.2026 | 68,70 | 69,06 | 67,49 | 68,83 | 0,15% | 117.976,00 |
| 03.09.2026 | 69,32 | 69,97 | 68,17 | 68,73 | -0,30% | 192.906,00 |
| 02.09.2026 | 68,49 | 69,38 | 68,03 | 68,94 | 0,86% | 140.027,00 |
| 01.09.2026 | 67,57 | 68,65 | 66,53 | 68,35 | 0,19% | 127.624,00 |
| 31.08.2026 | 68,70 | 69,13 | 68,16 | 68,22 | -1,12% | 159.097,00 |
| 28.08.2026 | 69,16 | 69,90 | 67,85 | 68,99 | 0,20% | 131.714,00 |
| 27.08.2026 | 69,44 | 69,72 | 68,50 | 68,85 | -0,36% | 141.431,00 |
| 26.08.2026 | 69,28 | 69,57 | 68,45 | 69,10 | -0,40% | 122.715,00 |
| 25.08.2026 | 68,69 | 69,80 | 68,16 | 69,38 | 1,60% | 199.023,00 |
| 24.08.2026 | 68,00 | 69,05 | 67,23 | 68,29 | 0,54% | 172.960,00 |
| 21.08.2026 | 67,29 | 68,22 | 66,62 | 67,92 | 1,09% | 122.612,00 |
| 20.08.2026 | 65,54 | 67,77 | 65,54 | 67,19 | 1,51% | 121.999,00 |
| 19.08.2026 | 67,31 | 67,43 | 65,68 | 66,19 | -0,69% | 133.140,00 |
| 18.08.2026 | 67,06 | 67,80 | 66,30 | 66,65 | 0,29% | 152.844,00 |
| 17.08.2026 | 66,20 | 66,97 | 65,51 | 66,46 | -0,14% | 127.014,00 |
| 14.08.2026 | 67,18 | 67,26 | 66,00 | 66,55 | -0,85% | 198.886,00 |
| 13.08.2026 | 65,87 | 67,17 | 65,15 | 67,12 | 2,52% | 138.980,00 |
| 12.08.2026 | 65,02 | 66,76 | 64,58 | 65,47 | 0,11% | 177.921,00 |
| 11.08.2026 | 64,80 | 66,61 | 64,75 | 65,40 | 0,85% | 138.870,00 |
| 10.08.2026 | 64,52 | 65,24 | 63,73 | 64,85 | -0,35% | 147.539,00 |
| 07.08.2026 | 66,03 | 66,61 | 64,70 | 65,08 | -1,65% | 167.726,00 |
| 06.08.2026 | 66,27 | 67,40 | 65,73 | 66,17 | 0,21% | 137.009,00 |
| 05.08.2026 | 67,57 | 67,57 | 65,66 | 66,03 | -1,54% | 165.746,00 |
| 04.08.2026 | 65,28 | 67,50 | 65,28 | 67,06 | 0,98% | 229.241,00 |
| 03.08.2026 | 66,85 | 68,00 | 66,13 | 66,41 | 0,84% | 261.541,00 |
| 31.07.2026 | 65,35 | 66,12 | 64,37 | 65,86 | -0,12% | 213.285,00 |
| 30.07.2026 | 66,84 | 67,11 | 65,94 | 65,94 | -1,73% | 175.714,00 |
| 29.07.2026 | 67,76 | 68,31 | 66,85 | 67,10 | -1,15% | 227.471,00 |
| 28.07.2026 | 66,58 | 68,03 | 65,68 | 67,88 | 3,26% | 216.112,00 |
| 27.07.2026 | 64,51 | 66,59 | 64,46 | 65,74 | 2,24% | 179.864,00 |
| 24.07.2026 | 63,01 | 64,76 | 62,69 | 64,30 | 2,54% | 194.447,00 |
| 23.07.2026 | 63,81 | 63,82 | 61,69 | 62,71 | -2,34% | 280.099,00 |
| 22.07.2026 | 63,75 | 64,26 | 62,86 | 64,21 | 1,36% | 225.091,00 |
| 21.07.2026 | 62,64 | 63,60 | 62,64 | 63,35 | 0,49% | 152.735,00 |
| 20.07.2026 | 62,55 | 64,04 | 62,22 | 63,04 | -0,19% | 182.099,00 |
| 17.07.2026 | 63,39 | 63,99 | 61,70 | 63,16 | -0,74% | 142.250,00 |
| 16.07.2026 | 63,69 | 64,22 | 62,81 | 63,63 | 1,21% | 172.901,00 |
| 15.07.2026 | 62,27 | 63,80 | 61,63 | 62,87 | 0,79% | 156.844,00 |
| 14.07.2026 | 61,21 | 62,80 | 61,04 | 62,38 | 1,60% | 238.909,00 |
| 13.07.2026 | 61,23 | 61,70 | 60,17 | 61,40 | 0,49% | 128.106,00 |
| 10.07.2026 | 60,32 | 61,13 | 60,19 | 61,10 | 1,88% | 158.549,00 |
| 09.07.2026 | 59,39 | 60,05 | 58,62 | 59,97 | 0,03% | 157.008,00 |
| 08.07.2026 | 61,12 | 61,96 | 59,75 | 59,95 | -1,85% | 183.739,00 |
| 07.07.2026 | 61,04 | 61,58 | 59,97 | 61,08 | 1,33% | 189.759,00 |
| 06.07.2026 | 58,98 | 60,29 | 58,56 | 60,28 | 2,48% | 249.000,00 |
| 02.07.2026 | 58,42 | 59,03 | 57,98 | 58,82 | 1,50% | 152.279,00 |
| 01.07.2026 | 58,79 | 59,46 | 57,58 | 57,95 | -0,36% | 187.236,00 |
| 30.06.2026 | 57,80 | 58,55 | 57,00 | 58,16 | 0,36% | 139.898,00 |
| 29.06.2026 | 56,95 | 58,65 | 56,51 | 57,95 | 1,06% | 210.680,00 |
| 26.06.2026 | 56,18 | 57,46 | 55,72 | 57,34 | 2,54% | 501.513,00 |
| 25.06.2026 | 55,21 | 55,99 | 54,93 | 55,92 | 0,43% | 150.541,00 |
| 24.06.2026 | 54,26 | 56,09 | 54,26 | 55,68 | 2,98% | 199.945,00 |
| 23.06.2026 | 53,06 | 54,54 | 52,69 | 54,07 | 3,42% | 279.622,00 |
| 22.06.2026 | 54,82 | 55,19 | 51,55 | 52,28 | -5,67% | 372.246,00 |
| 18.06.2026 | 53,34 | 55,73 | 53,33 | 55,42 | 2,95% | 864.173,00 |
| 17.06.2026 | 53,49 | 54,42 | 52,87 | 53,83 | -0,48% | 211.375,00 |
| 16.06.2026 | 52,98 | 54,53 | 52,93 | 54,09 | 2,52% | 207.420,00 |
| 15.06.2026 | 54,78 | 55,18 | 52,49 | 52,76 | -3,42% | 226.295,00 |
| 12.06.2026 | 55,19 | 55,51 | 53,82 | 54,63 | -0,74% | 221.555,00 |
| 11.06.2026 | 55,29 | 55,80 | 54,77 | 55,04 | -0,83% | 149.143,00 |
| 10.06.2026 | 56,38 | 57,16 | 55,36 | 55,50 | -1,12% | 168.910,00 |
| 09.06.2026 | 54,86 | 56,29 | 54,20 | 56,13 | 1,89% | 139.602,00 |
| 08.06.2026 | 55,95 | 56,53 | 54,96 | 55,09 | -1,77% | 140.727,00 |
| 05.06.2026 | 56,09 | 57,26 | 55,41 | 56,08 | 0,92% | 178.716,00 |
| 04.06.2026 | 56,99 | 58,44 | 52,01 | 55,57 | 2,85% | 415.815,00 |
| 03.06.2026 | 54,95 | 55,00 | 53,04 | 54,03 | -2,49% | 190.448,00 |
| 02.06.2026 | 55,95 | 55,99 | 54,34 | 55,41 | -1,00% | 157.722,00 |
| 01.06.2026 | 55,16 | 56,15 | 54,40 | 55,97 | 1,47% | 149.590,00 |
| 29.05.2026 | 54,29 | 55,97 | 54,29 | 55,16 | 2,05% | 169.303,00 |
| 28.05.2026 | 52,53 | 54,12 | 52,02 | 54,05 | 3,09% | 147.576,00 |
| 27.05.2026 | 52,42 | 53,64 | 52,16 | 52,43 | 0,54% | 131.779,00 |
| 26.05.2026 | 52,75 | 53,28 | 51,63 | 52,15 | -1,42% | 101.905,00 |
| 22.05.2026 | 52,29 | 53,00 | 52,29 | 52,90 | 0,40% | 98.460,00 |
| 21.05.2026 | 52,28 | 52,89 | 51,54 | 52,69 | -0,09% | 109.577,00 |
| 20.05.2026 | 52,97 | 53,39 | 52,02 | 52,74 | -0,83% | 104.670,00 |
| 19.05.2026 | 52,65 | 53,32 | 52,32 | 53,18 | 0,95% | 94.458,00 |
| 18.05.2026 | 51,85 | 54,57 | 51,85 | 52,68 | 1,31% | 78.485,00 |
| 15.05.2026 | 53,34 | 53,49 | 51,96 | 52,00 | -1,53% | 105.145,00 |
| 14.05.2026 | 52,14 | 53,07 | 51,84 | 52,81 | 1,64% | 90.407,00 |
| 13.05.2026 | 52,39 | 52,73 | 51,72 | 51,96 | -1,33% | 131.284,00 |
| 12.05.2026 | 52,27 | 52,90 | 51,71 | 52,66 | 0,96% | 163.740,00 |
| 11.05.2026 | 53,15 | 53,54 | 51,37 | 52,16 | -2,56% | 115.085,00 |
| 08.05.2026 | 53,99 | 54,24 | 52,03 | 53,53 | -0,02% | 126.670,00 |
| 07.05.2026 | 53,00 | 53,91 | 52,75 | 53,54 | 1,77% | 129.132,00 |
| 06.05.2026 | 52,86 | 53,21 | 52,08 | 52,61 | 0,19% | 86.568,00 |
| 05.05.2026 | 52,11 | 52,65 | 51,43 | 52,51 | 1,21% | 125.993,00 |
| 04.05.2026 | 51,00 | 52,13 | 50,52 | 51,88 | 1,47% | 177.574,00 |
| 01.05.2026 | 50,51 | 51,45 | 49,99 | 51,13 | 1,95% | 107.952,00 |
| 30.04.2026 | 50,31 | 50,69 | 49,33 | 50,15 | -0,83% | 170.812,00 |
| 29.04.2026 | 51,52 | 51,81 | 50,11 | 50,57 | -3,10% | 87.485,00 |
| 28.04.2026 | 52,93 | 53,53 | 52,15 | 52,19 | -0,51% | 85.000,00 |