45,430€
-0,29%
Echtzeit-Aktienkurs IDT Corp
Bid:
Ask:
Aktienkurse zur IDT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 50,40 | 51,45 | 49,54 | 49,70 | -2,02% | 5,00 |
| 09.12.2024 | 49,27 | 51,38 | 48,51 | 50,73 | 3,02% | - |
| 06.12.2024 | 50,38 | 50,50 | 47,24 | 49,24 | -1,83% | 125,00 |
| 05.12.2024 | 49,98 | 55,15 | 49,22 | 50,16 | 4,07% | 2.358,00 |
| 04.12.2024 | 48,20 | 48,49 | 47,39 | 48,20 | -0,04% | 60,00 |
| 03.12.2024 | 49,64 | 49,88 | 47,99 | 48,22 | -2,98% | 75,00 |
| 02.12.2024 | 48,64 | 49,72 | 48,37 | 49,70 | 1,51% | 25,00 |
| 29.11.2024 | 48,95 | 49,20 | 48,28 | 48,96 | -0,20% | - |
| 28.11.2024 | 49,01 | 49,09 | 48,96 | 49,06 | 0,29% | - |
| 27.11.2024 | 49,51 | 49,82 | 48,87 | 48,92 | -1,17% | 15,00 |
| 26.11.2024 | 48,85 | 49,58 | 48,45 | 49,50 | 1,35% | - |
| 25.11.2024 | 49,13 | 49,70 | 48,70 | 48,84 | -0,93% | 10,00 |
| 22.11.2024 | 48,00 | 49,38 | 47,89 | 49,30 | 2,90% | 100,00 |
| 21.11.2024 | 46,89 | 47,97 | 46,69 | 47,91 | 1,78% | 213,00 |
| 20.11.2024 | 47,33 | 47,72 | 46,87 | 47,07 | -0,34% | - |
| 19.11.2024 | 47,15 | 47,42 | 46,40 | 47,23 | 0,17% | 101,00 |
| 18.11.2024 | 46,87 | 47,76 | 46,60 | 47,15 | 0,64% | - |
| 15.11.2024 | 46,82 | 47,15 | 46,58 | 46,85 | -0,76% | - |
| 14.11.2024 | 48,22 | 48,51 | 47,17 | 47,21 | -2,05% | 130,00 |
| 13.11.2024 | 47,91 | 49,48 | 47,48 | 48,20 | 0,44% | 220,00 |
| 12.11.2024 | 48,13 | 48,80 | 47,25 | 47,99 | -0,27% | 166,00 |
| 11.11.2024 | 47,08 | 48,26 | 46,88 | 48,12 | 2,71% | 75,00 |
| 08.11.2024 | 46,35 | 46,98 | 46,07 | 46,85 | 1,56% | - |
| 07.11.2024 | 46,79 | 46,79 | 45,31 | 46,13 | -1,41% | 50,00 |
| 06.11.2024 | 44,52 | 47,25 | 44,48 | 46,79 | 8,84% | 535,00 |
| 05.11.2024 | 42,63 | 43,09 | 42,21 | 42,99 | 1,03% | 100,00 |
| 04.11.2024 | 42,66 | 42,77 | 42,16 | 42,55 | -0,65% | 100,00 |
| 01.11.2024 | 43,13 | 43,45 | 42,53 | 42,83 | -0,56% | - |
| 31.10.2024 | 42,81 | 43,13 | 42,60 | 43,07 | 0,30% | 23,00 |
| 30.10.2024 | 43,35 | 43,66 | 42,85 | 42,94 | -1,26% | - |
| 29.10.2024 | 43,35 | 43,53 | 42,98 | 43,49 | 0,46% | - |
| 28.10.2024 | 42,58 | 43,68 | 42,41 | 43,29 | 2,03% | 30,00 |
| 25.10.2024 | 43,15 | 43,29 | 42,27 | 42,43 | -1,53% | - |
| 24.10.2024 | 43,50 | 43,75 | 42,77 | 43,09 | -1,28% | - |
| 23.10.2024 | 42,87 | 43,65 | 42,85 | 43,65 | 1,72% | 245,00 |
| 22.10.2024 | 42,44 | 42,91 | 42,15 | 42,91 | 0,99% | - |
| 21.10.2024 | 43,67 | 43,87 | 42,35 | 42,49 | -2,70% | 50,00 |
| 18.10.2024 | 43,47 | 43,77 | 43,06 | 43,67 | 0,41% | 96,00 |
| 17.10.2024 | 43,78 | 44,18 | 43,19 | 43,49 | -0,32% | - |
| 16.10.2024 | 42,92 | 43,86 | 42,22 | 43,63 | 1,58% | 423,00 |
| 15.10.2024 | 42,74 | 43,57 | 42,49 | 42,95 | 0,56% | 335,00 |
| 14.10.2024 | 43,60 | 44,78 | 42,68 | 42,71 | -2,42% | 525,00 |
| 11.10.2024 | 43,86 | 44,36 | 43,34 | 43,77 | -0,18% | 270,00 |
| 10.10.2024 | 42,44 | 45,24 | 41,82 | 43,85 | 2,81% | 700,00 |
| 09.10.2024 | 34,81 | 42,81 | 34,77 | 42,65 | 21,48% | 700,00 |
| 08.10.2024 | 34,68 | 35,29 | 34,28 | 35,11 | 1,15% | 240,00 |
| 07.10.2024 | 34,77 | 34,88 | 34,61 | 34,71 | -0,12% | 30,00 |
| 04.10.2024 | 34,43 | 34,89 | 34,39 | 34,75 | 0,81% | - |
| 03.10.2024 | 34,37 | 34,77 | 34,17 | 34,47 | -0,06% | - |
| 02.10.2024 | 34,01 | 34,62 | 33,93 | 34,49 | 0,94% | - |
| 01.10.2024 | 34,24 | 34,62 | 33,86 | 34,17 | -0,41% | 200,00 |
| 30.09.2024 | 34,36 | 34,75 | 34,02 | 34,31 | -0,52% | 70,00 |
| 27.09.2024 | 34,35 | 34,83 | 34,21 | 34,49 | 0,47% | 230,00 |
| 26.09.2024 | 34,46 | 34,62 | 34,18 | 34,33 | 0,00% | 150,00 |
| 25.09.2024 | 34,64 | 34,81 | 34,33 | 34,33 | -1,44% | - |
| 24.09.2024 | 35,15 | 35,31 | 34,70 | 34,83 | -1,02% | - |
| 23.09.2024 | 34,66 | 35,27 | 34,56 | 35,19 | 0,23% | 137,00 |
| 20.09.2024 | 35,30 | 35,47 | 35,09 | 35,11 | 0,06% | - |
| 19.09.2024 | 34,72 | 35,19 | 34,55 | 35,09 | 1,39% | - |
| 18.09.2024 | 34,64 | 35,22 | 34,31 | 34,61 | -0,12% | 100,00 |
| 17.09.2024 | 34,22 | 34,95 | 34,21 | 34,65 | 1,17% | - |
| 16.09.2024 | 33,98 | 34,35 | 33,76 | 34,25 | 0,65% | 100,00 |
| 13.09.2024 | 33,22 | 34,43 | 33,20 | 34,03 | 2,25% | - |
| 12.09.2024 | 33,30 | 33,61 | 33,16 | 33,28 | -0,18% | - |
| 11.09.2024 | 33,52 | 33,76 | 32,80 | 33,34 | -1,36% | 20,00 |
| 10.09.2024 | 33,62 | 33,81 | 33,33 | 33,80 | 0,36% | - |
| 09.09.2024 | 33,87 | 34,14 | 33,38 | 33,68 | -0,36% | 5,00 |