52,130$
2,10%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 48,45 | 48,59 | 47,58 | 47,80 | -1,52% | 308.061,00 |
| 06.10.2025 | 49,52 | 49,52 | 47,76 | 48,54 | -2,73% | 440.074,00 |
| 02.10.2025 | 50,83 | 51,02 | 49,25 | 49,90 | -1,48% | 342.191,00 |
| 01.10.2025 | 52,34 | 53,06 | 49,95 | 50,65 | -3,17% | 457.314,00 |
| 30.09.2025 | 59,72 | 61,39 | 52,00 | 52,31 | -18,38% | 697.433,00 |
| 29.09.2025 | 63,30 | 64,47 | 62,20 | 64,09 | 2,43% | 246.120,00 |
| 26.09.2025 | 62,33 | 63,16 | 61,79 | 62,57 | 1,33% | 137.151,00 |
| 25.09.2025 | 61,70 | 62,63 | 61,23 | 61,75 | -0,05% | 164.615,00 |
| 24.09.2025 | 65,97 | 66,27 | 61,02 | 61,78 | -6,44% | 304.201,00 |
| 23.09.2025 | 68,25 | 68,50 | 65,98 | 66,03 | -3,32% | 232.235,00 |
| 22.09.2025 | 66,87 | 68,86 | 66,61 | 68,30 | 2,05% | 238.233,00 |
| 19.09.2025 | 68,00 | 68,49 | 66,11 | 66,93 | -1,44% | 911.385,00 |
| 18.09.2025 | 67,28 | 68,19 | 66,66 | 67,91 | 1,75% | 239.059,00 |
| 17.09.2025 | 67,24 | 68,43 | 66,33 | 66,74 | 0,60% | 161.289,00 |
| 16.09.2025 | 66,53 | 66,97 | 65,84 | 66,34 | -0,15% | 132.534,00 |
| 15.09.2025 | 66,48 | 69,15 | 65,86 | 66,44 | 0,15% | 238.888,00 |
| 12.09.2025 | 65,88 | 66,34 | 64,82 | 66,34 | 1,31% | 101.630,00 |
| 11.09.2025 | 64,21 | 65,90 | 63,99 | 65,48 | 1,98% | 157.194,00 |
| 10.09.2025 | 65,18 | 65,18 | 63,51 | 64,21 | -1,83% | 114.024,00 |
| 09.09.2025 | 65,75 | 66,23 | 64,75 | 65,41 | -0,02% | 113.252,00 |
| 08.09.2025 | 64,90 | 65,68 | 64,25 | 65,42 | 0,80% | 119.495,00 |
| 05.09.2025 | 64,94 | 65,85 | 63,74 | 64,90 | -0,15% | 149.145,00 |
| 04.09.2025 | 64,83 | 65,70 | 64,16 | 65,00 | 0,09% | 121.389,00 |
| 03.09.2025 | 64,10 | 64,97 | 63,72 | 64,94 | 1,37% | 106.583,00 |
| 02.09.2025 | 63,64 | 64,76 | 63,21 | 64,06 | -0,02% | 129.998,00 |
| 29.08.2025 | 64,72 | 65,03 | 63,80 | 64,07 | -1,08% | 176.604,00 |
| 28.08.2025 | 64,09 | 65,15 | 63,16 | 64,77 | 2,10% | 107.054,00 |
| 27.08.2025 | 62,46 | 63,44 | 62,46 | 63,44 | 1,20% | 69.566,00 |
| 26.08.2025 | 63,18 | 63,86 | 62,45 | 62,69 | -0,78% | 117.713,00 |
| 25.08.2025 | 63,32 | 63,87 | 62,84 | 63,18 | -0,22% | 114.324,00 |
| 22.08.2025 | 63,03 | 64,03 | 62,59 | 63,32 | 1,67% | 165.299,00 |
| 21.08.2025 | 62,38 | 63,24 | 61,63 | 62,28 | 0,42% | 91.345,00 |
| 20.08.2025 | 62,49 | 63,08 | 61,97 | 62,02 | -0,93% | 84.786,00 |
| 19.08.2025 | 62,31 | 62,96 | 62,03 | 62,60 | 0,21% | 87.647,00 |
| 18.08.2025 | 62,32 | 62,99 | 61,48 | 62,47 | 1,08% | 85.358,00 |
| 15.08.2025 | 62,29 | 62,88 | 61,67 | 61,80 | -1,33% | 117.493,00 |
| 14.08.2025 | 62,00 | 63,10 | 61,83 | 62,63 | -0,79% | 112.105,00 |
| 13.08.2025 | 61,46 | 63,74 | 61,46 | 63,13 | 3,02% | 166.371,00 |
| 12.08.2025 | 59,52 | 61,80 | 59,22 | 61,28 | 3,65% | 150.520,00 |
| 11.08.2025 | 60,47 | 61,05 | 56,53 | 59,12 | -1,91% | 321.141,00 |
| 08.08.2025 | 60,30 | 61,28 | 60,07 | 60,27 | -0,02% | 122.452,00 |
| 07.08.2025 | 59,85 | 60,28 | 58,46 | 60,28 | 0,92% | 115.165,00 |
| 06.08.2025 | 59,01 | 60,11 | 58,80 | 59,73 | 0,90% | 134.710,00 |
| 05.08.2025 | 59,20 | 59,25 | 58,49 | 59,20 | -0,15% | 139.868,00 |
| 04.08.2025 | 58,45 | 59,29 | 57,99 | 59,29 | 2,08% | 171.707,00 |
| 01.08.2025 | 58,66 | 59,30 | 57,37 | 58,08 | -1,41% | 125.173,00 |
| 31.07.2025 | 58,31 | 59,43 | 58,20 | 58,91 | 1,24% | 142.340,00 |
| 30.07.2025 | 57,83 | 58,83 | 57,60 | 58,19 | 0,78% | 144.891,00 |
| 29.07.2025 | 57,41 | 58,13 | 57,15 | 57,74 | 0,66% | 120.147,00 |
| 28.07.2025 | 57,58 | 57,58 | 56,69 | 57,36 | 0,40% | 121.842,00 |
| 25.07.2025 | 57,63 | 57,63 | 56,75 | 57,13 | -0,49% | 91.644,00 |
| 24.07.2025 | 57,04 | 57,88 | 55,81 | 57,41 | 0,60% | 175.200,00 |
| 23.07.2025 | 56,86 | 57,19 | 56,33 | 57,07 | 0,69% | 124.671,00 |
| 22.07.2025 | 57,60 | 57,71 | 56,68 | 56,68 | -1,44% | 146.500,00 |
| 21.07.2025 | 56,71 | 57,81 | 56,15 | 57,51 | 2,13% | 193.720,00 |