50,740$
-1,36%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 50,50 | 51,37 | 50,15 | 50,74 | -1,36% | 153.305,00 |
| 06.03.2026 | 51,50 | 51,61 | 50,47 | 51,44 | -0,02% | 198.598,00 |
| 05.03.2026 | 52,38 | 52,45 | 51,20 | 51,45 | -2,00% | 125.586,00 |
| 04.03.2026 | 51,99 | 52,78 | 51,49 | 52,50 | 1,23% | 105.625,00 |
| 03.03.2026 | 51,10 | 52,02 | 50,44 | 51,86 | 0,58% | 168.213,00 |
| 02.03.2026 | 50,50 | 51,56 | 50,50 | 51,56 | 1,20% | 125.223,00 |
| 27.02.2026 | 50,50 | 51,06 | 50,35 | 50,95 | 0,85% | 134.970,00 |
| 26.02.2026 | 50,75 | 50,98 | 50,44 | 50,52 | -0,45% | 140.978,00 |
| 25.02.2026 | 49,54 | 50,77 | 49,29 | 50,75 | 3,19% | 118.058,00 |
| 24.02.2026 | 49,36 | 49,78 | 48,90 | 49,18 | -0,89% | 101.440,00 |
| 20.02.2026 | 49,36 | 49,84 | 49,10 | 49,62 | 0,18% | 146.383,00 |
| 19.02.2026 | 48,63 | 49,99 | 48,44 | 49,53 | 1,85% | 153.769,00 |
| 18.02.2026 | 48,59 | 48,96 | 47,89 | 48,63 | -0,27% | 132.871,00 |
| 17.02.2026 | 48,99 | 49,87 | 48,56 | 48,76 | 0,00% | 353.394,00 |
| 13.02.2026 | 47,92 | 49,19 | 47,70 | 48,76 | 2,09% | 219.226,00 |
| 12.02.2026 | 48,69 | 48,69 | 47,00 | 47,76 | -1,18% | 171.146,00 |
| 11.02.2026 | 48,92 | 49,35 | 47,96 | 48,33 | -1,43% | 125.258,00 |
| 10.02.2026 | 47,76 | 49,71 | 47,76 | 49,03 | 1,70% | 153.581,00 |
| 09.02.2026 | 48,74 | 48,74 | 47,71 | 48,21 | -0,10% | 118.891,00 |
| 06.02.2026 | 47,90 | 48,88 | 47,90 | 48,26 | -0,45% | 105.914,00 |
| 05.02.2026 | 49,20 | 49,75 | 48,21 | 48,48 | -0,62% | 133.959,00 |
| 04.02.2026 | 47,37 | 49,27 | 47,16 | 48,78 | 3,09% | 188.611,00 |
| 03.02.2026 | 48,73 | 48,85 | 46,63 | 47,32 | -3,59% | 156.581,00 |
| 02.02.2026 | 49,00 | 49,65 | 48,63 | 49,08 | 0,93% | 111.868,00 |
| 30.01.2026 | 48,00 | 48,94 | 48,00 | 48,63 | 1,06% | 124.675,00 |
| 29.01.2026 | 47,74 | 48,22 | 47,08 | 48,12 | 0,92% | 95.484,00 |
| 28.01.2026 | 48,84 | 48,84 | 47,68 | 47,68 | -1,41% | 107.923,00 |
| 27.01.2026 | 47,73 | 48,36 | 47,50 | 48,36 | 0,73% | 122.232,00 |
| 26.01.2026 | 48,32 | 48,77 | 47,77 | 48,01 | -2,46% | 119.912,00 |
| 22.01.2026 | 49,65 | 50,26 | 49,18 | 49,22 | -0,73% | 139.463,00 |
| 21.01.2026 | 49,14 | 49,86 | 48,99 | 49,58 | 0,87% | 192.207,00 |
| 20.01.2026 | 49,36 | 49,96 | 48,92 | 49,15 | -1,78% | 125.492,00 |
| 16.01.2026 | 51,28 | 51,28 | 50,02 | 50,04 | -2,49% | 143.555,00 |
| 15.01.2026 | 52,25 | 52,25 | 51,00 | 51,32 | -1,40% | 175.169,00 |
| 14.01.2026 | 51,08 | 52,17 | 50,80 | 52,05 | 1,98% | 148.366,00 |
| 13.01.2026 | 50,71 | 51,14 | 50,09 | 51,04 | -0,66% | 162.668,00 |
| 12.01.2026 | 50,50 | 51,38 | 50,50 | 51,38 | 0,86% | 115.725,00 |
| 09.01.2026 | 51,72 | 51,90 | 49,92 | 50,94 | -2,13% | 158.216,00 |
| 08.01.2026 | 51,52 | 52,50 | 51,52 | 52,05 | -0,02% | 144.278,00 |
| 07.01.2026 | 51,38 | 52,07 | 51,03 | 52,06 | 1,13% | 145.598,00 |
| 06.01.2026 | 50,75 | 51,50 | 50,26 | 51,48 | 0,66% | 158.625,00 |
| 05.01.2026 | 50,86 | 51,55 | 50,43 | 51,14 | 1,13% | 131.670,00 |
| 02.01.2026 | 51,00 | 51,21 | 50,26 | 50,57 | -1,25% | 118.134,00 |
| 31.12.2025 | 51,36 | 51,73 | 51,02 | 51,21 | -0,25% | 92.020,00 |
| 30.12.2025 | 51,26 | 52,42 | 51,20 | 51,34 | -0,89% | 100.876,00 |
| 29.12.2025 | 51,94 | 52,28 | 51,67 | 51,80 | -0,35% | 115.004,00 |
| 26.12.2025 | 51,34 | 52,00 | 51,34 | 51,98 | 1,17% | 108.765,00 |
| 24.12.2025 | 51,42 | 51,65 | 50,98 | 51,38 | -0,16% | 67.455,00 |
| 23.12.2025 | 51,74 | 52,25 | 50,88 | 51,46 | -0,62% | 124.549,00 |
| 22.12.2025 | 51,38 | 52,50 | 51,38 | 51,78 | 0,60% | 147.994,00 |
| 19.12.2025 | 51,41 | 51,59 | 50,60 | 51,47 | 0,19% | 1.154.443,00 |
| 18.12.2025 | 52,56 | 53,34 | 50,93 | 51,37 | -3,02% | 222.052,00 |
| 17.12.2025 | 52,73 | 54,08 | 52,17 | 52,97 | 0,34% | 203.694,00 |
| 16.12.2025 | 51,32 | 53,37 | 50,95 | 52,79 | 3,31% | 284.649,00 |
| 15.12.2025 | 52,23 | 52,23 | 50,60 | 51,10 | -1,98% | 310.787,00 |
| 12.12.2025 | 51,01 | 52,72 | 50,01 | 52,13 | 2,10% | 197.078,00 |
| 11.12.2025 | 50,15 | 51,14 | 50,00 | 51,06 | 1,47% | 192.955,00 |
| 10.12.2025 | 49,05 | 50,93 | 48,75 | 50,32 | 2,67% | 211.644,00 |
| 09.12.2025 | 47,76 | 49,10 | 47,30 | 49,01 | 2,10% | 190.166,00 |
| 08.12.2025 | 48,78 | 49,38 | 47,58 | 48,00 | -1,60% | 199.545,00 |
| 05.12.2025 | 52,48 | 53,99 | 47,80 | 48,78 | -3,00% | 447.190,00 |
| 04.12.2025 | 49,82 | 50,83 | 49,27 | 50,29 | 0,48% | 285.287,00 |
| 03.12.2025 | 48,96 | 50,26 | 48,96 | 50,05 | 2,10% | 125.402,00 |
| 02.12.2025 | 49,55 | 50,01 | 49,00 | 49,02 | -2,02% | 108.339,00 |
| 01.12.2025 | 49,50 | 50,36 | 49,48 | 50,03 | 0,52% | 127.812,00 |
| 28.11.2025 | 50,11 | 50,54 | 49,45 | 49,77 | -0,84% | 58.480,00 |
| 26.11.2025 | 49,82 | 50,44 | 49,36 | 50,19 | 0,22% | 127.649,00 |
| 25.11.2025 | 49,67 | 50,40 | 49,42 | 50,08 | 1,87% | 129.261,00 |
| 24.11.2025 | 49,79 | 49,84 | 48,97 | 49,16 | 2,50% | 150.529,00 |
| 20.11.2025 | 48,80 | 49,58 | 47,96 | 47,96 | -1,48% | 111.395,00 |
| 19.11.2025 | 49,22 | 50,14 | 48,57 | 48,68 | -2,58% | 130.536,00 |
| 18.11.2025 | 51,25 | 51,56 | 49,64 | 49,97 | -2,35% | 173.041,00 |
| 17.11.2025 | 52,00 | 52,45 | 51,17 | 51,17 | -0,60% | 156.440,00 |
| 13.11.2025 | 51,92 | 52,40 | 51,17 | 51,48 | -1,55% | 137.182,00 |
| 12.11.2025 | 52,29 | 52,68 | 52,00 | 52,29 | 0,00% | 168.239,00 |
| 11.11.2025 | 50,90 | 52,39 | 50,90 | 52,29 | 1,55% | 129.589,00 |
| 10.11.2025 | 50,55 | 51,56 | 50,55 | 51,49 | 1,94% | 108.382,00 |
| 07.11.2025 | 50,48 | 51,22 | 50,12 | 50,51 | -0,36% | 129.408,00 |
| 06.11.2025 | 50,81 | 51,33 | 50,53 | 50,69 | -1,48% | 133.508,00 |
| 05.11.2025 | 51,13 | 51,45 | 50,62 | 51,45 | 1,62% | 104.753,00 |
| 04.11.2025 | 50,74 | 51,36 | 50,53 | 50,63 | -0,96% | 148.667,00 |
| 03.11.2025 | 50,50 | 51,20 | 50,20 | 51,12 | 0,91% | 157.145,00 |
| 31.10.2025 | 50,23 | 51,04 | 50,23 | 50,66 | -0,08% | 132.649,00 |
| 30.10.2025 | 50,90 | 51,18 | 50,51 | 50,70 | -1,11% | 169.647,00 |
| 29.10.2025 | 50,77 | 51,28 | 50,50 | 51,27 | 0,91% | 241.431,00 |
| 28.10.2025 | 51,00 | 51,56 | 50,72 | 50,81 | -0,24% | 134.588,00 |
| 27.10.2025 | 51,00 | 51,25 | 50,46 | 50,93 | 0,49% | 145.612,00 |
| 24.10.2025 | 50,00 | 50,92 | 49,86 | 50,68 | 2,30% | 136.619,00 |
| 23.10.2025 | 49,78 | 49,99 | 49,29 | 49,54 | -0,20% | 144.259,00 |
| 22.10.2025 | 49,25 | 50,32 | 49,14 | 49,64 | 0,45% | 174.879,00 |
| 21.10.2025 | 48,77 | 49,87 | 48,54 | 49,42 | 1,88% | 165.380,00 |
| 20.10.2025 | 47,75 | 49,10 | 47,75 | 48,51 | 1,57% | 188.203,00 |
| 17.10.2025 | 48,25 | 48,33 | 47,67 | 47,76 | -0,29% | 146.551,00 |
| 16.10.2025 | 47,90 | 48,56 | 47,64 | 47,90 | 0,00% | 249.707,00 |
| 15.10.2025 | 47,18 | 48,36 | 47,18 | 47,90 | 1,53% | 195.008,00 |
| 14.10.2025 | 47,05 | 47,32 | 46,26 | 47,18 | 0,86% | 217.936,00 |
| 13.10.2025 | 46,22 | 46,91 | 45,72 | 46,78 | 0,30% | 284.359,00 |
| 10.10.2025 | 47,75 | 47,85 | 46,58 | 46,64 | -2,02% | 237.317,00 |
| 09.10.2025 | 47,01 | 47,71 | 46,80 | 47,60 | 0,49% | 219.048,00 |
| 08.10.2025 | 47,87 | 48,60 | 47,30 | 47,37 | -0,90% | 208.101,00 |