72,550€
-1,43%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 73,90 | 74,30 | 73,45 | 73,60 | 0,14% | 257,00 |
| 13.10.2026 | 73,13 | 73,55 | 72,53 | 73,50 | 0,00% | - |
| 12.10.2026 | 72,93 | 74,18 | 72,10 | 73,50 | 0,86% | 9,00 |
| 09.10.2026 | 71,90 | 73,05 | 70,85 | 72,88 | 1,22% | 4,00 |
| 08.10.2026 | 71,48 | 72,55 | 70,55 | 72,00 | 0,28% | 10,00 |
| 07.10.2026 | 71,38 | 72,18 | 71,15 | 71,80 | 0,60% | - |
| 06.10.2026 | 71,48 | 72,00 | 70,18 | 71,38 | -1,89% | - |
| 05.10.2026 | 70,45 | 73,05 | 70,03 | 72,75 | 3,45% | - |
| 02.10.2026 | 71,30 | 71,80 | 68,88 | 70,33 | -1,75% | - |
| 01.10.2026 | 70,95 | 72,28 | 69,00 | 71,58 | 1,13% | 314,00 |
| 30.09.2026 | 66,88 | 70,78 | 64,65 | 70,78 | 6,67% | 257,00 |
| 29.09.2026 | 62,78 | 68,18 | 62,05 | 66,35 | 9,53% | 582,00 |
| 28.09.2026 | 59,05 | 61,05 | 58,50 | 60,58 | 1,76% | 500,00 |
| 25.09.2026 | 59,65 | 59,93 | 58,85 | 59,53 | 0,85% | - |
| 24.09.2026 | 59,50 | 60,60 | 58,23 | 59,03 | -1,54% | 3,00 |
| 23.09.2026 | 60,35 | 61,53 | 59,95 | 59,95 | -0,54% | - |
| 22.09.2026 | 59,98 | 61,53 | 59,93 | 60,28 | 0,33% | - |
| 21.09.2026 | 61,08 | 61,43 | 59,78 | 60,08 | -0,91% | - |
| 18.09.2026 | 60,43 | 60,93 | 59,15 | 60,63 | 0,33% | 343,00 |
| 17.09.2026 | 61,05 | 61,33 | 59,90 | 60,43 | -0,66% | - |
| 16.09.2026 | 61,63 | 62,00 | 60,45 | 60,83 | -2,37% | 21,00 |
| 15.09.2026 | 61,40 | 62,30 | 61,08 | 62,30 | 2,09% | - |
| 14.09.2026 | 60,35 | 62,35 | 60,33 | 61,03 | 0,04% | 431,00 |
| 11.09.2026 | 59,95 | 61,00 | 59,05 | 61,00 | 2,13% | 126,00 |
| 10.09.2026 | 58,65 | 59,75 | 58,35 | 59,73 | 2,93% | - |
| 09.09.2026 | 58,75 | 59,00 | 56,50 | 58,03 | -2,15% | - |
| 08.09.2026 | 58,73 | 59,60 | 58,68 | 59,30 | 1,11% | - |
| 07.09.2026 | 59,00 | 59,05 | 58,63 | 58,65 | -0,72% | - |
| 04.09.2026 | 59,08 | 59,43 | 58,35 | 59,08 | -1,01% | - |
| 03.09.2026 | 59,45 | 59,75 | 58,80 | 59,68 | 0,17% | - |
| 02.09.2026 | 59,03 | 59,65 | 58,45 | 59,58 | 0,76% | 100,00 |
| 01.09.2026 | 58,85 | 59,18 | 57,70 | 59,13 | 0,17% | - |
| 31.08.2026 | 59,40 | 59,43 | 58,48 | 59,03 | -0,63% | 1,00 |
| 28.08.2026 | 59,15 | 60,15 | 57,80 | 59,40 | 0,55% | 433,00 |
| 27.08.2026 | 59,35 | 59,50 | 58,78 | 59,08 | -0,25% | - |
| 26.08.2026 | 59,45 | 59,48 | 58,30 | 59,23 | 0,59% | 36,00 |
| 25.08.2026 | 58,63 | 59,33 | 57,93 | 58,88 | 0,43% | - |
| 24.08.2026 | 58,15 | 59,23 | 57,38 | 58,63 | 1,12% | - |
| 21.08.2026 | 57,53 | 58,13 | 57,40 | 57,98 | 0,39% | - |
| 20.08.2026 | 56,70 | 58,03 | 56,08 | 57,75 | 1,99% | - |
| 19.08.2026 | 57,50 | 57,83 | 56,28 | 56,63 | -2,50% | 20,00 |
| 18.08.2026 | 57,30 | 58,58 | 57,25 | 58,08 | 0,82% | - |
| 17.08.2026 | 57,45 | 57,73 | 56,85 | 57,60 | 0,17% | - |
| 14.08.2026 | 58,15 | 58,15 | 56,98 | 57,50 | -0,69% | 50,00 |
| 13.08.2026 | 56,88 | 57,93 | 56,78 | 57,90 | 2,80% | - |
| 12.08.2026 | 56,68 | 57,18 | 55,70 | 56,33 | -1,05% | - |
| 11.08.2026 | 56,18 | 57,73 | 55,18 | 56,93 | 1,34% | - |
| 10.08.2026 | 56,35 | 56,43 | 55,63 | 56,18 | -0,27% | - |
| 07.08.2026 | 57,35 | 57,65 | 56,03 | 56,33 | -1,57% | 500,00 |
| 06.08.2026 | 57,33 | 57,95 | 57,10 | 57,23 | 0,13% | - |
| 05.08.2026 | 58,33 | 58,35 | 56,85 | 57,15 | -2,10% | - |
| 04.08.2026 | 57,83 | 58,58 | 56,93 | 58,38 | 0,91% | - |
| 03.08.2026 | 57,43 | 58,73 | 57,18 | 57,85 | 1,31% | - |
| 31.07.2026 | 57,58 | 57,75 | 56,18 | 57,10 | -0,39% | 32,00 |
| 30.07.2026 | 58,05 | 58,85 | 57,33 | 57,33 | -3,57% | 25,00 |
| 29.07.2026 | 59,45 | 59,80 | 58,85 | 59,45 | 0,04% | - |
| 28.07.2026 | 57,83 | 59,68 | 57,80 | 59,43 | 2,24% | 2,00 |
| 27.07.2026 | 56,85 | 58,33 | 56,35 | 58,13 | 2,20% | 1,00 |
| 24.07.2026 | 55,15 | 57,00 | 55,08 | 56,88 | 3,88% | - |
| 23.07.2026 | 56,05 | 56,65 | 54,60 | 54,75 | -2,49% | 3,00 |
| 22.07.2026 | 55,50 | 56,48 | 54,95 | 56,15 | 1,17% | 2,00 |
| 21.07.2026 | 55,40 | 55,68 | 54,70 | 55,50 | 0,32% | 111,00 |
| 20.07.2026 | 55,15 | 56,00 | 54,25 | 55,33 | 0,68% | 2,00 |
| 17.07.2026 | 55,25 | 56,23 | 53,98 | 54,95 | -1,74% | 9,00 |
| 16.07.2026 | 54,85 | 56,10 | 54,40 | 55,93 | 2,57% | 7,00 |
| 15.07.2026 | 54,50 | 55,70 | 53,88 | 54,53 | -0,37% | 202,00 |
| 14.07.2026 | 53,85 | 54,83 | 53,38 | 54,73 | 1,53% | 5,00 |
| 13.07.2026 | 53,40 | 54,10 | 52,95 | 53,90 | 0,94% | - |
| 10.07.2026 | 52,45 | 53,50 | 52,00 | 53,40 | 4,34% | 5,00 |
| 09.07.2026 | 52,55 | 52,55 | 51,18 | 51,18 | -2,98% | - |
| 08.07.2026 | 53,40 | 53,75 | 52,35 | 52,75 | -0,85% | 48,00 |
| 07.07.2026 | 52,73 | 53,88 | 52,33 | 53,20 | 1,67% | - |
| 06.07.2026 | 51,53 | 52,33 | 51,08 | 52,33 | 1,95% | - |
| 03.07.2026 | 51,50 | 51,50 | 51,25 | 51,33 | 0,69% | - |
| 02.07.2026 | 50,88 | 51,33 | 50,41 | 50,98 | 0,39% | - |
| 01.07.2026 | 50,80 | 52,03 | 50,77 | 50,78 | -0,68% | 30,00 |
| 30.06.2026 | 50,88 | 51,18 | 50,32 | 51,13 | -0,20% | 2,00 |
| 29.06.2026 | 50,55 | 51,30 | 49,59 | 51,23 | 3,36% | 5,00 |
| 26.06.2026 | 49,01 | 50,35 | 48,70 | 49,56 | 1,29% | - |
| 25.06.2026 | 48,98 | 49,52 | 48,28 | 48,93 | -0,67% | 45,00 |
| 24.06.2026 | 47,53 | 49,36 | 47,49 | 49,26 | 3,29% | 5,00 |
| 23.06.2026 | 45,63 | 47,98 | 45,26 | 47,69 | 5,35% | 10,00 |
| 22.06.2026 | 48,32 | 48,58 | 45,16 | 45,27 | -6,23% | 16,00 |
| 19.06.2026 | 48,35 | 48,40 | 47,78 | 48,28 | 1,03% | 3,00 |
| 18.06.2026 | 46,94 | 48,15 | 46,79 | 47,79 | 3,78% | - |
| 17.06.2026 | 46,59 | 46,94 | 46,02 | 46,05 | -0,02% | - |
| 16.06.2026 | 45,57 | 47,06 | 45,45 | 46,06 | -0,35% | - |
| 15.06.2026 | 47,48 | 47,58 | 45,74 | 46,22 | -2,06% | 10,00 |
| 12.06.2026 | 47,63 | 47,95 | 46,69 | 47,19 | -1,09% | - |
| 11.06.2026 | 48,21 | 48,52 | 47,56 | 47,71 | -2,39% | - |
| 10.06.2026 | 48,55 | 49,38 | 47,25 | 48,88 | 1,03% | 126,00 |
| 09.06.2026 | 47,72 | 48,57 | 47,49 | 48,38 | 0,33% | - |
| 08.06.2026 | 48,46 | 48,94 | 47,65 | 48,22 | -0,21% | - |
| 05.06.2026 | 47,83 | 49,24 | 47,73 | 48,32 | 3,89% | - |
| 04.06.2026 | 46,71 | 50,22 | 45,13 | 46,51 | -0,58% | 385,00 |
| 03.06.2026 | 47,62 | 48,09 | 45,87 | 46,78 | -1,64% | 5,00 |
| 02.06.2026 | 47,93 | 48,01 | 46,88 | 47,56 | -1,08% | - |
| 01.06.2026 | 47,38 | 48,08 | 46,96 | 48,08 | 0,65% | 191,00 |
| 29.05.2026 | 46,46 | 47,97 | 46,39 | 47,77 | 3,78% | - |
| 28.05.2026 | 45,17 | 46,11 | 44,71 | 46,03 | 2,75% | - |