49,210€
3,27%
Echtzeit-Aktienkurs IDT Corp
Bid:
Ask:
Aktienkurse zur IDT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,72 | 49,33 | 47,46 | 49,20 | 3,25% | - |
| 08.05.2025 | 47,08 | 48,25 | 46,27 | 47,65 | 1,99% | 23,00 |
| 07.05.2025 | 46,70 | 47,42 | 46,19 | 46,72 | 0,49% | 26,00 |
| 06.05.2025 | 46,04 | 46,57 | 45,32 | 46,49 | 0,87% | - |
| 05.05.2025 | 46,00 | 46,81 | 45,70 | 46,09 | -0,65% | 103,00 |
| 02.05.2025 | 44,92 | 46,45 | 44,61 | 46,39 | 5,12% | 29,00 |
| 30.04.2025 | 43,70 | 44,29 | 43,13 | 44,13 | 1,01% | - |
| 29.04.2025 | 43,48 | 44,00 | 42,96 | 43,69 | 1,09% | - |
| 28.04.2025 | 42,71 | 43,80 | 42,71 | 43,22 | 0,75% | 1,00 |
| 25.04.2025 | 43,73 | 43,92 | 42,54 | 42,90 | -1,49% | - |
| 24.04.2025 | 43,18 | 44,42 | 42,84 | 43,55 | 0,46% | - |
| 23.04.2025 | 43,08 | 43,83 | 42,95 | 43,35 | 2,36% | - |
| 22.04.2025 | 41,35 | 42,63 | 41,27 | 42,35 | -2,22% | - |
| 17.04.2025 | 43,49 | 44,01 | 42,40 | 43,31 | 0,42% | - |
| 16.04.2025 | 42,80 | 44,27 | 42,73 | 43,13 | -0,87% | - |
| 15.04.2025 | 43,31 | 43,82 | 42,94 | 43,51 | 0,18% | - |
| 14.04.2025 | 43,02 | 44,51 | 42,86 | 43,43 | 0,98% | - |
| 11.04.2025 | 42,65 | 43,45 | 41,28 | 43,01 | 0,80% | 100,00 |
| 10.04.2025 | 44,20 | 44,34 | 41,69 | 42,67 | -3,66% | 153,00 |
| 09.04.2025 | 41,99 | 44,89 | 40,84 | 44,29 | 5,05% | 20,00 |
| 08.04.2025 | 43,81 | 44,58 | 41,99 | 42,16 | -2,61% | - |
| 07.04.2025 | 43,15 | 45,53 | 41,62 | 43,29 | -3,37% | 426,00 |
| 04.04.2025 | 45,79 | 46,03 | 43,47 | 44,80 | -3,09% | - |
| 03.04.2025 | 46,69 | 46,95 | 42,79 | 46,23 | -4,05% | 183,00 |
| 02.04.2025 | 48,68 | 49,35 | 47,65 | 48,18 | -1,35% | - |
| 01.04.2025 | 47,30 | 48,94 | 46,44 | 48,84 | 2,89% | - |
| 31.03.2025 | 47,80 | 48,54 | 47,37 | 47,47 | -0,75% | 298,00 |
| 28.03.2025 | 48,73 | 48,79 | 47,47 | 47,83 | -1,73% | - |
| 27.03.2025 | 48,65 | 48,95 | 47,91 | 48,67 | 0,00% | - |
| 26.03.2025 | 47,95 | 48,94 | 47,46 | 48,67 | 1,59% | 200,00 |
| 25.03.2025 | 48,31 | 48,82 | 47,83 | 47,91 | -0,77% | - |
| 24.03.2025 | 46,91 | 48,36 | 46,51 | 48,28 | 3,43% | 105,00 |
| 21.03.2025 | 46,99 | 47,00 | 45,89 | 46,68 | -0,45% | - |
| 20.03.2025 | 46,39 | 47,11 | 45,99 | 46,89 | 1,34% | 100,00 |
| 19.03.2025 | 46,06 | 46,94 | 45,69 | 46,27 | 0,76% | 21,00 |
| 18.03.2025 | 44,67 | 46,03 | 43,56 | 45,92 | 2,68% | 1.140,00 |
| 17.03.2025 | 42,71 | 45,18 | 42,20 | 44,72 | 4,32% | 106,00 |
| 14.03.2025 | 43,92 | 44,00 | 42,67 | 42,87 | -1,24% | 140,00 |
| 13.03.2025 | 45,06 | 45,72 | 43,41 | 43,41 | -3,60% | 70,00 |
| 12.03.2025 | 45,32 | 45,81 | 44,24 | 45,03 | -0,38% | 32,00 |
| 11.03.2025 | 46,23 | 46,24 | 44,16 | 45,20 | -2,31% | - |
| 10.03.2025 | 46,82 | 47,47 | 45,84 | 46,27 | -1,49% | 260,00 |
| 07.03.2025 | 45,20 | 48,37 | 43,16 | 46,97 | 9,21% | 151,00 |
| 06.03.2025 | 43,05 | 43,19 | 42,14 | 43,01 | -0,19% | - |
| 05.03.2025 | 44,42 | 44,50 | 41,86 | 43,09 | -3,04% | - |
| 04.03.2025 | 44,29 | 44,89 | 43,98 | 44,44 | -1,07% | 153,00 |
| 03.03.2025 | 46,72 | 46,86 | 44,90 | 44,92 | -4,20% | 2,00 |
| 28.02.2025 | 46,75 | 46,95 | 46,45 | 46,89 | 0,34% | - |
| 27.02.2025 | 46,98 | 47,65 | 46,60 | 46,73 | -0,21% | 50,00 |
| 26.02.2025 | 47,54 | 47,66 | 46,54 | 46,83 | -1,10% | 401,00 |
| 25.02.2025 | 47,10 | 47,95 | 46,46 | 47,35 | 0,47% | 202,00 |
| 24.02.2025 | 46,51 | 47,25 | 46,42 | 47,13 | 1,33% | - |
| 21.02.2025 | 47,15 | 48,00 | 46,51 | 46,51 | -1,48% | 9,00 |
| 20.02.2025 | 46,98 | 47,35 | 44,50 | 47,21 | 0,21% | 2.460,00 |
| 19.02.2025 | 46,73 | 47,11 | 46,18 | 47,11 | 0,64% | 65,00 |
| 18.02.2025 | 46,46 | 47,01 | 46,22 | 46,81 | 0,84% | 50,00 |
| 17.02.2025 | 46,33 | 46,43 | 46,14 | 46,42 | -0,06% | 90,00 |
| 14.02.2025 | 46,55 | 46,83 | 46,07 | 46,45 | -0,51% | 273,00 |
| 13.02.2025 | 45,78 | 46,69 | 45,42 | 46,69 | 1,63% | 60,00 |
| 12.02.2025 | 46,35 | 46,42 | 45,72 | 45,94 | -0,88% | - |
| 11.02.2025 | 46,36 | 46,79 | 45,74 | 46,35 | -0,52% | 100,00 |
| 10.02.2025 | 46,74 | 47,37 | 46,32 | 46,59 | 0,04% | - |
| 07.02.2025 | 46,32 | 46,93 | 45,52 | 46,57 | 0,52% | - |
| 06.02.2025 | 46,38 | 47,33 | 46,21 | 46,33 | 0,22% | - |
| 05.02.2025 | 45,50 | 46,25 | 45,20 | 46,23 | 1,12% | 111,00 |
| 04.02.2025 | 45,76 | 45,88 | 45,47 | 45,72 | -0,39% | - |
| 03.02.2025 | 45,38 | 45,96 | 45,25 | 45,90 | 1,01% | - |
| 31.01.2025 | 45,80 | 45,99 | 45,27 | 45,44 | -0,26% | - |
| 30.01.2025 | 45,32 | 46,15 | 44,96 | 45,56 | 0,57% | - |
| 29.01.2025 | 45,50 | 45,71 | 45,01 | 45,30 | -0,61% | - |
| 28.01.2025 | 45,14 | 45,82 | 45,12 | 45,58 | 1,02% | - |
| 27.01.2025 | 45,01 | 45,94 | 44,69 | 45,12 | -0,27% | - |
| 24.01.2025 | 45,17 | 45,65 | 44,71 | 45,24 | -0,04% | - |
| 23.01.2025 | 46,02 | 46,37 | 45,08 | 45,26 | -1,80% | 10,00 |
| 22.01.2025 | 46,06 | 46,27 | 45,58 | 46,09 | 0,09% | 70,00 |
| 21.01.2025 | 46,46 | 47,13 | 45,90 | 46,05 | -0,58% | - |
| 20.01.2025 | 46,64 | 46,98 | 46,26 | 46,32 | -0,88% | 50,00 |
| 17.01.2025 | 46,26 | 46,75 | 45,98 | 46,73 | 1,08% | 10,00 |
| 16.01.2025 | 46,75 | 46,87 | 46,08 | 46,23 | -0,86% | - |
| 15.01.2025 | 45,76 | 46,95 | 45,69 | 46,63 | 2,26% | - |
| 14.01.2025 | 44,97 | 45,64 | 44,74 | 45,60 | 1,15% | - |
| 13.01.2025 | 44,66 | 45,08 | 44,17 | 45,08 | 0,99% | 11,00 |
| 10.01.2025 | 44,69 | 44,90 | 43,58 | 44,64 | 0,04% | 150,00 |
| 09.01.2025 | 44,63 | 44,70 | 44,52 | 44,62 | 0,09% | - |
| 08.01.2025 | 44,21 | 44,70 | 43,84 | 44,58 | 0,86% | 52,00 |
| 07.01.2025 | 45,05 | 45,38 | 44,08 | 44,20 | -2,17% | 72,00 |
| 06.01.2025 | 46,25 | 46,36 | 45,16 | 45,18 | -2,52% | 91,00 |
| 03.01.2025 | 45,76 | 46,55 | 45,48 | 46,35 | 0,89% | 45,00 |
| 02.01.2025 | 45,92 | 46,79 | 45,75 | 45,94 | 0,94% | 80,00 |
| 30.12.2024 | 45,82 | 46,38 | 45,45 | 45,51 | -1,07% | - |
| 27.12.2024 | 46,26 | 46,54 | 45,38 | 46,00 | 1,72% | 3,00 |
| 23.12.2024 | 46,16 | 46,74 | 45,20 | 45,22 | -1,70% | 20,00 |
| 20.12.2024 | 46,12 | 46,48 | 45,26 | 46,00 | -0,33% | 106,00 |
| 19.12.2024 | 45,57 | 46,51 | 45,12 | 46,15 | 0,94% | 77,00 |
| 18.12.2024 | 47,23 | 47,58 | 45,43 | 45,72 | -3,32% | 145,00 |
| 17.12.2024 | 47,09 | 47,74 | 46,53 | 47,29 | 0,30% | 26,00 |
| 16.12.2024 | 47,78 | 48,05 | 46,89 | 47,15 | -1,03% | 104,00 |
| 13.12.2024 | 48,37 | 48,60 | 47,31 | 47,64 | -1,57% | 15,00 |
| 12.12.2024 | 48,85 | 49,69 | 48,30 | 48,40 | -1,43% | 145,00 |
| 11.12.2024 | 49,60 | 49,96 | 48,98 | 49,10 | -1,21% | 70,00 |