42,670€
-1,25%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 48,98 | 49,20 | 48,35 | 48,70 | -0,31% | - |
| 24.07.2025 | 48,34 | 49,02 | 47,41 | 48,85 | 0,62% | - |
| 23.07.2025 | 48,46 | 48,66 | 48,02 | 48,55 | 0,50% | - |
| 22.07.2025 | 49,22 | 49,48 | 48,31 | 48,31 | -1,83% | - |
| 21.07.2025 | 48,46 | 49,40 | 48,24 | 49,21 | 1,63% | 276,00 |
| 18.07.2025 | 49,02 | 49,23 | 48,30 | 48,42 | -1,43% | - |
| 17.07.2025 | 49,72 | 50,68 | 48,98 | 49,12 | -1,21% | 81,00 |
| 16.07.2025 | 50,60 | 51,20 | 49,28 | 49,72 | -2,03% | - |
| 15.07.2025 | 50,50 | 51,03 | 49,69 | 50,75 | 0,35% | 100,00 |
| 14.07.2025 | 51,05 | 51,45 | 50,28 | 50,58 | -1,27% | 195,00 |
| 11.07.2025 | 53,28 | 53,78 | 51,18 | 51,23 | -4,12% | - |
| 10.07.2025 | 55,03 | 55,45 | 53,20 | 53,43 | -3,22% | 155,00 |
| 09.07.2025 | 56,13 | 56,50 | 55,20 | 55,20 | -1,69% | - |
| 08.07.2025 | 58,53 | 58,80 | 55,25 | 56,15 | -4,06% | 109,00 |
| 07.07.2025 | 59,13 | 60,55 | 58,53 | 58,53 | -0,59% | 3,00 |
| 04.07.2025 | 59,05 | 59,08 | 58,85 | 58,88 | -0,84% | - |
| 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 |