59,450€
0,46%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 59,28 | 60,40 | 59,20 | 59,38 | 0,34% | 9,00 |
| 02.07.2025 | 58,65 | 59,43 | 58,00 | 59,18 | 1,11% | - |
| 01.07.2025 | 57,93 | 59,13 | 57,30 | 58,53 | 0,77% | 10,00 |
| 30.06.2025 | 58,38 | 58,68 | 57,43 | 58,08 | -0,09% | 29,00 |
| 27.06.2025 | 57,65 | 58,13 | 57,38 | 58,13 | 1,71% | - |
| 26.06.2025 | 57,25 | 57,43 | 56,40 | 57,15 | -0,22% | 379,00 |
| 25.06.2025 | 57,28 | 57,43 | 56,70 | 57,28 | 0,26% | 1,00 |
| 24.06.2025 | 57,33 | 57,68 | 56,10 | 57,13 | 0,18% | - |
| 23.06.2025 | 55,83 | 57,03 | 55,70 | 57,03 | 2,01% | - |
| 20.06.2025 | 57,20 | 57,78 | 55,55 | 55,90 | -1,84% | 2,00 |
| 19.06.2025 | 57,50 | 57,55 | 56,95 | 56,95 | -0,91% | - |
| 18.06.2025 | 58,53 | 58,65 | 57,03 | 57,48 | -1,84% | - |
| 17.06.2025 | 58,00 | 59,33 | 57,38 | 58,55 | 0,77% | - |
| 16.06.2025 | 57,23 | 58,45 | 56,35 | 58,10 | 1,97% | 150,00 |
| 13.06.2025 | 55,43 | 57,10 | 55,30 | 56,98 | 2,61% | 20,00 |
| 12.06.2025 | 57,10 | 57,55 | 55,45 | 55,53 | -3,39% | - |
| 11.06.2025 | 56,63 | 58,48 | 56,50 | 57,48 | 1,14% | 10,00 |
| 10.06.2025 | 56,85 | 57,35 | 55,73 | 56,83 | 0,09% | 611,00 |
| 09.06.2025 | 59,93 | 61,15 | 56,23 | 56,78 | -6,04% | 17,00 |
| 06.06.2025 | 52,45 | 61,50 | 52,05 | 60,43 | 15,48% | 598,00 |
| 05.06.2025 | 51,55 | 52,73 | 51,10 | 52,33 | 1,65% | 12,00 |
| 04.06.2025 | 51,93 | 52,15 | 50,98 | 51,48 | -0,68% | 9,00 |
| 03.06.2025 | 52,73 | 54,18 | 50,28 | 51,83 | -1,57% | 95,00 |
| 02.06.2025 | 53,90 | 54,25 | 52,55 | 52,65 | -3,13% | 109,00 |
| 30.05.2025 | 55,08 | 55,48 | 54,03 | 54,35 | -0,78% | - |
| 29.05.2025 | 55,60 | 55,60 | 54,33 | 54,78 | -0,14% | - |
| 28.05.2025 | 54,75 | 55,08 | 54,10 | 54,85 | 0,32% | 111,00 |
| 27.05.2025 | 54,23 | 55,03 | 53,85 | 54,68 | 0,78% | 240,00 |
| 26.05.2025 | 53,83 | 54,30 | 53,83 | 54,25 | 1,02% | 3,00 |
| 23.05.2025 | 53,90 | 54,33 | 52,60 | 53,70 | -0,74% | 200,00 |
| 22.05.2025 | 53,53 | 54,65 | 52,60 | 54,10 | 0,93% | 50,00 |
| 21.05.2025 | 54,40 | 54,60 | 53,33 | 53,60 | -2,06% | 84,00 |
| 20.05.2025 | 55,10 | 55,65 | 54,05 | 54,73 | -0,50% | 411,00 |
| 19.05.2025 | 53,98 | 55,15 | 53,30 | 55,00 | 0,73% | - |
| 16.05.2025 | 52,73 | 54,60 | 52,30 | 54,60 | 3,41% | 25,00 |
| 15.05.2025 | 51,18 | 53,05 | 51,00 | 52,80 | 2,23% | 140,00 |
| 14.05.2025 | 51,53 | 51,80 | 50,93 | 51,65 | 0,39% | 10,00 |
| 13.05.2025 | 51,93 | 53,30 | 51,30 | 51,45 | -1,39% | 1.250,00 |
| 12.05.2025 | 49,71 | 52,53 | 49,68 | 52,18 | 6,05% | 1.494,00 |
| 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 |