44,430€
2,09%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,59 | 44,84 | 43,19 | 44,41 | 2,07% | - |
| 11.12.2025 | 42,86 | 43,51 | 42,80 | 43,51 | 1,61% | - |
| 10.12.2025 | 42,13 | 43,03 | 41,72 | 42,82 | 2,15% | - |
| 09.12.2025 | 41,24 | 41,95 | 40,90 | 41,92 | 1,75% | 372,00 |
| 08.12.2025 | 41,87 | 42,37 | 40,97 | 41,20 | 0,34% | - |
| 05.12.2025 | 45,32 | 46,15 | 41,06 | 41,06 | -4,36% | - |
| 04.12.2025 | 43,01 | 43,06 | 42,31 | 42,93 | 0,49% | 2,00 |
| 03.12.2025 | 42,18 | 43,13 | 41,95 | 42,72 | 0,83% | - |
| 02.12.2025 | 43,05 | 43,29 | 42,32 | 42,37 | -1,60% | - |
| 01.12.2025 | 42,70 | 43,34 | 42,46 | 43,06 | 0,30% | - |
| 28.11.2025 | 43,41 | 43,61 | 42,87 | 42,93 | -0,81% | - |
| 27.11.2025 | 43,29 | 43,74 | 42,88 | 43,28 | 0,05% | 130,00 |
| 26.11.2025 | 43,34 | 43,46 | 42,91 | 43,26 | 0,00% | - |
| 25.11.2025 | 42,62 | 43,55 | 42,37 | 43,26 | 1,29% | - |
| 24.11.2025 | 43,27 | 43,38 | 42,63 | 42,71 | -0,97% | - |
| 21.11.2025 | 41,69 | 43,13 | 41,56 | 43,13 | 1,58% | - |
| 20.11.2025 | 42,55 | 42,59 | 42,41 | 42,46 | 0,35% | - |
| 19.11.2025 | 43,54 | 43,54 | 42,17 | 42,31 | -1,70% | 151,00 |
| 18.11.2025 | 43,89 | 44,55 | 42,78 | 43,04 | -3,24% | 553,00 |
| 17.11.2025 | 44,59 | 45,31 | 44,37 | 44,48 | 0,00% | - |
| 14.11.2025 | 44,22 | 44,58 | 43,83 | 44,48 | 0,54% | 27,00 |
| 13.11.2025 | 45,26 | 45,26 | 43,99 | 44,24 | -1,95% | - |
| 12.11.2025 | 45,22 | 45,70 | 44,78 | 45,12 | 0,45% | 2,00 |
| 11.11.2025 | 44,58 | 45,19 | 43,86 | 44,92 | 1,13% | 6,00 |
| 10.11.2025 | 43,78 | 44,63 | 43,67 | 44,42 | 2,40% | 49,00 |
| 07.11.2025 | 44,03 | 44,44 | 43,37 | 43,38 | -1,59% | 513,00 |
| 06.11.2025 | 44,66 | 44,70 | 43,97 | 44,08 | -1,17% | 159,00 |
| 05.11.2025 | 44,08 | 44,92 | 43,93 | 44,60 | 1,20% | 477,00 |
| 04.11.2025 | 44,06 | 44,66 | 43,95 | 44,07 | -0,38% | - |
| 03.11.2025 | 43,89 | 44,44 | 43,46 | 44,24 | 0,66% | 83,00 |
| 31.10.2025 | 43,88 | 43,99 | 43,79 | 43,95 | -0,48% | - |
| 30.10.2025 | 44,08 | 44,22 | 43,66 | 44,16 | 1,40% | 157,00 |
| 29.10.2025 | 43,67 | 43,88 | 43,02 | 43,55 | -0,05% | 300,00 |
| 28.10.2025 | 43,63 | 44,21 | 43,44 | 43,57 | -0,23% | - |
| 27.10.2025 | 43,98 | 44,04 | 43,42 | 43,67 | 0,21% | 211,00 |
| 24.10.2025 | 42,77 | 43,75 | 42,62 | 43,58 | 1,99% | 6,00 |
| 23.10.2025 | 42,77 | 43,19 | 42,44 | 42,73 | 0,12% | - |
| 22.10.2025 | 42,60 | 43,26 | 42,23 | 42,68 | 0,05% | - |
| 21.10.2025 | 41,68 | 42,93 | 41,61 | 42,66 | 2,35% | - |
| 20.10.2025 | 41,00 | 42,07 | 40,92 | 41,68 | 1,58% | 480,00 |
| 17.10.2025 | 40,70 | 41,39 | 40,32 | 41,03 | -0,29% | 50,00 |
| 16.10.2025 | 41,14 | 41,56 | 40,74 | 41,15 | -0,36% | 30,00 |
| 15.10.2025 | 40,68 | 41,43 | 40,61 | 41,30 | 1,77% | 32,00 |
| 14.10.2025 | 40,20 | 40,76 | 40,07 | 40,58 | 0,35% | - |
| 13.10.2025 | 40,52 | 40,68 | 39,61 | 40,44 | 0,67% | 168,00 |
| 10.10.2025 | 41,20 | 41,42 | 40,12 | 40,17 | -2,26% | - |
| 09.10.2025 | 40,69 | 41,26 | 40,57 | 41,10 | 0,61% | 28,00 |
| 08.10.2025 | 41,17 | 41,81 | 40,76 | 40,85 | -0,61% | 280,00 |
| 07.10.2025 | 41,43 | 41,70 | 40,89 | 41,10 | -0,75% | 312,00 |
| 06.10.2025 | 42,32 | 42,86 | 40,94 | 41,41 | -0,98% | 203,00 |
| 03.10.2025 | 42,66 | 43,05 | 41,79 | 41,82 | -1,81% | - |
| 02.10.2025 | 43,58 | 43,70 | 42,08 | 42,59 | -1,43% | 589,00 |
| 01.10.2025 | 44,72 | 45,39 | 42,64 | 43,21 | -3,20% | 115,00 |
| 30.09.2025 | 53,70 | 53,70 | 44,32 | 44,64 | -18,39% | 2.345,00 |
| 29.09.2025 | 53,53 | 54,88 | 53,05 | 54,70 | 2,77% | - |
| 26.09.2025 | 52,90 | 53,78 | 52,88 | 53,23 | 0,52% | - |
| 25.09.2025 | 52,70 | 53,40 | 52,50 | 52,95 | 0,28% | - |
| 24.09.2025 | 56,18 | 56,33 | 52,18 | 52,80 | -5,76% | 147,00 |
| 23.09.2025 | 57,95 | 58,50 | 56,00 | 56,03 | -3,57% | 273,00 |
| 22.09.2025 | 56,95 | 58,28 | 56,43 | 58,10 | 2,24% | 5,00 |
| 19.09.2025 | 57,65 | 58,28 | 56,40 | 56,83 | -1,39% | - |
| 18.09.2025 | 56,73 | 57,73 | 56,55 | 57,63 | 1,99% | - |
| 17.09.2025 | 56,13 | 57,55 | 56,13 | 56,50 | 1,07% | - |
| 16.09.2025 | 56,48 | 56,53 | 55,50 | 55,90 | -0,84% | 25,00 |
| 15.09.2025 | 56,63 | 58,68 | 56,03 | 56,38 | -0,09% | 40,00 |
| 12.09.2025 | 55,88 | 56,43 | 55,58 | 56,43 | 2,87% | - |
| 11.09.2025 | 54,98 | 55,13 | 54,45 | 54,85 | 0,73% | 100,00 |
| 10.09.2025 | 55,80 | 56,15 | 54,30 | 54,45 | -2,77% | - |
| 09.09.2025 | 55,60 | 56,38 | 55,25 | 56,00 | 0,63% | - |
| 08.09.2025 | 55,40 | 55,95 | 54,95 | 55,65 | 0,68% | 100,00 |
| 05.09.2025 | 55,73 | 55,78 | 54,23 | 55,28 | -0,94% | - |
| 04.09.2025 | 55,15 | 56,28 | 55,10 | 55,80 | 0,22% | 25,00 |
| 03.09.2025 | 54,83 | 55,70 | 54,40 | 55,68 | 1,32% | 10,00 |
| 02.09.2025 | 54,70 | 55,30 | 54,40 | 54,95 | 0,27% | - |
| 01.09.2025 | 54,68 | 54,80 | 54,58 | 54,80 | 0,18% | - |
| 29.08.2025 | 55,95 | 55,95 | 54,53 | 54,70 | -1,26% | 36,00 |
| 28.08.2025 | 54,60 | 55,73 | 54,08 | 55,40 | 1,65% | 95,00 |
| 27.08.2025 | 54,00 | 54,50 | 53,95 | 54,50 | 1,11% | - |
| 26.08.2025 | 54,25 | 54,63 | 53,65 | 53,90 | -0,74% | - |
| 25.08.2025 | 54,10 | 54,58 | 53,83 | 54,30 | 0,46% | - |
| 22.08.2025 | 53,75 | 54,73 | 53,45 | 54,05 | 0,75% | - |
| 21.08.2025 | 53,25 | 54,28 | 52,95 | 53,65 | 0,66% | - |
| 20.08.2025 | 53,68 | 53,93 | 53,25 | 53,30 | -0,84% | - |
| 19.08.2025 | 53,53 | 54,03 | 53,20 | 53,75 | 0,47% | - |
| 18.08.2025 | 52,83 | 53,80 | 52,60 | 53,50 | 1,42% | 3,00 |
| 15.08.2025 | 54,13 | 54,13 | 52,75 | 52,75 | -1,95% | 20,00 |
| 14.08.2025 | 53,88 | 54,23 | 53,10 | 53,80 | 0,00% | - |
| 13.08.2025 | 52,45 | 54,40 | 52,40 | 53,80 | 2,43% | - |
| 12.08.2025 | 50,95 | 52,95 | 50,75 | 52,53 | 3,09% | - |
| 11.08.2025 | 52,20 | 52,20 | 49,01 | 50,95 | -1,59% | 1,00 |
| 08.08.2025 | 51,83 | 52,55 | 51,35 | 51,78 | 0,39% | 118,00 |
| 07.08.2025 | 51,20 | 51,65 | 50,60 | 51,58 | 0,68% | - |
| 06.08.2025 | 51,35 | 51,53 | 50,53 | 51,23 | 0,10% | - |
| 05.08.2025 | 51,40 | 51,58 | 50,48 | 51,18 | -0,05% | - |
| 04.08.2025 | 50,37 | 51,20 | 50,17 | 51,20 | 1,98% | - |
| 01.08.2025 | 51,13 | 51,28 | 49,61 | 50,21 | -2,66% | - |
| 31.07.2025 | 51,00 | 52,03 | 50,88 | 51,58 | 1,23% | - |
| 30.07.2025 | 50,07 | 51,18 | 49,88 | 50,95 | 2,07% | - |
| 29.07.2025 | 49,63 | 50,35 | 49,49 | 49,92 | 0,86% | 270,00 |
| 28.07.2025 | 48,87 | 49,54 | 48,76 | 49,49 | 1,62% | 10,00 |