53,700€
-0,37%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 53,85 | 53,88 | 53,38 | 53,50 | -0,74% | - |
| 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% | - |
| 27.05.2026 | 44,88 | 45,00 | 44,78 | 44,80 | -0,04% | - |
| 26.05.2026 | 45,77 | 45,92 | 44,72 | 44,82 | -2,31% | - |
| 25.05.2026 | 45,80 | 45,91 | 45,78 | 45,88 | 0,66% | - |
| 22.05.2026 | 45,47 | 45,82 | 45,26 | 45,58 | 1,36% | - |
| 21.05.2026 | 45,34 | 45,53 | 44,67 | 44,97 | -0,97% | - |
| 20.05.2026 | 45,83 | 46,07 | 45,26 | 45,41 | -0,07% | - |
| 19.05.2026 | 45,16 | 45,99 | 45,13 | 45,44 | -0,50% | - |
| 18.05.2026 | 44,41 | 45,87 | 44,32 | 45,67 | 1,94% | - |
| 15.05.2026 | 45,24 | 45,70 | 44,75 | 44,80 | -0,82% | - |
| 14.05.2026 | 44,49 | 45,42 | 44,45 | 45,17 | 1,41% | 138,00 |
| 13.05.2026 | 44,86 | 45,19 | 44,20 | 44,54 | -0,27% | - |
| 12.05.2026 | 44,31 | 45,11 | 44,14 | 44,66 | 1,57% | - |
| 11.05.2026 | 45,43 | 45,92 | 43,62 | 43,97 | -4,43% | 125,00 |
| 08.05.2026 | 45,65 | 46,11 | 44,55 | 46,01 | 0,77% | - |
| 07.05.2026 | 44,83 | 45,90 | 44,68 | 45,66 | 1,62% | 23,00 |
| 06.05.2026 | 44,70 | 45,30 | 44,39 | 44,93 | 0,36% | - |
| 05.05.2026 | 44,50 | 44,88 | 44,16 | 44,77 | 0,49% | 3,00 |
| 04.05.2026 | 43,64 | 44,55 | 43,35 | 44,55 | 4,04% | 213,00 |
| 30.04.2026 | 43,08 | 43,60 | 42,04 | 42,82 | -1,18% | - |
| 29.04.2026 | 44,71 | 44,71 | 43,02 | 43,33 | -3,11% | - |
| 28.04.2026 | 44,82 | 45,52 | 44,64 | 44,72 | 0,72% | - |
| 27.04.2026 | 44,08 | 44,92 | 43,34 | 44,40 | 0,77% | - |
| 24.04.2026 | 43,87 | 44,08 | 43,17 | 44,06 | 0,62% | - |
| 23.04.2026 | 44,15 | 44,66 | 43,62 | 43,79 | -1,24% | 15,00 |
| 22.04.2026 | 44,51 | 44,73 | 43,99 | 44,34 | -0,14% | 100,00 |
| 21.04.2026 | 44,47 | 44,75 | 44,12 | 44,40 | 0,14% | - |
| 20.04.2026 | 44,05 | 44,74 | 43,91 | 44,34 | -0,09% | - |
| 17.04.2026 | 43,63 | 44,65 | 43,13 | 44,38 | 2,00% | - |
| 16.04.2026 | 43,04 | 43,56 | 42,88 | 43,51 | 0,74% | 100,00 |
| 15.04.2026 | 43,36 | 43,50 | 42,99 | 43,19 | 0,14% | 3,00 |
| 14.04.2026 | 42,18 | 43,20 | 41,85 | 43,13 | 2,35% | - |
| 13.04.2026 | 42,23 | 42,54 | 41,79 | 42,14 | -0,50% | - |
| 10.04.2026 | 42,73 | 42,96 | 42,08 | 42,35 | -0,49% | - |
| 09.04.2026 | 42,40 | 42,63 | 42,13 | 42,56 | 0,07% | - |
| 08.04.2026 | 42,72 | 42,86 | 42,16 | 42,53 | -0,65% | - |
| 07.04.2026 | 42,87 | 42,98 | 42,00 | 42,81 | 1,88% | 240,00 |
| 02.04.2026 | 42,21 | 42,51 | 41,93 | 42,02 | -1,43% | - |
| 01.04.2026 | 42,54 | 42,71 | 42,06 | 42,63 | 0,28% | - |
| 31.03.2026 | 43,11 | 43,28 | 42,08 | 42,51 | -0,23% | - |
| 30.03.2026 | 41,27 | 42,66 | 41,06 | 42,61 | 2,55% | - |
| 27.03.2026 | 41,75 | 41,79 | 41,49 | 41,55 | 0,56% | - |
| 26.03.2026 | 40,97 | 41,51 | 40,81 | 41,32 | 0,56% | - |
| 25.03.2026 | 41,58 | 41,77 | 41,00 | 41,09 | -0,84% | - |
| 24.03.2026 | 41,65 | 42,01 | 41,37 | 41,44 | -0,12% | - |
| 23.03.2026 | 40,90 | 42,18 | 40,76 | 41,49 | 0,85% | - |
| 20.03.2026 | 41,27 | 41,46 | 41,04 | 41,14 | -1,01% | - |
| 19.03.2026 | 41,23 | 41,87 | 40,79 | 41,56 | 0,87% | - |
| 18.03.2026 | 41,84 | 41,90 | 41,12 | 41,20 | -0,17% | - |
| 17.03.2026 | 41,44 | 42,49 | 41,27 | 41,27 | -0,86% | - |
| 16.03.2026 | 42,91 | 42,91 | 41,29 | 41,63 | -1,91% | - |
| 13.03.2026 | 42,70 | 43,19 | 42,04 | 42,44 | -0,47% | - |
| 12.03.2026 | 42,73 | 43,56 | 42,32 | 42,64 | -0,81% | - |
| 11.03.2026 | 44,49 | 44,60 | 40,62 | 42,99 | -1,24% | 40,00 |
| 10.03.2026 | 43,64 | 44,05 | 43,45 | 43,53 | -0,14% | - |
| 09.03.2026 | 43,76 | 44,37 | 43,48 | 43,59 | -1,62% | 100,00 |
| 06.03.2026 | 44,40 | 44,56 | 43,55 | 44,31 | -0,25% | 5,00 |
| 05.03.2026 | 45,11 | 45,54 | 44,22 | 44,42 | -1,62% | 112,00 |
| 04.03.2026 | 44,46 | 45,25 | 44,28 | 45,15 | 2,13% | - |
| 03.03.2026 | 43,83 | 44,44 | 43,24 | 44,21 | 0,98% | 15,00 |
| 02.03.2026 | 42,91 | 44,05 | 42,77 | 43,78 | 2,41% | - |
| 27.02.2026 | 42,57 | 43,14 | 42,28 | 42,75 | -0,35% | 30,00 |
| 26.02.2026 | 42,86 | 43,20 | 42,03 | 42,90 | 0,07% | 201,00 |
| 25.02.2026 | 41,66 | 42,96 | 41,64 | 42,87 | 2,83% | - |
| 24.02.2026 | 41,77 | 42,47 | 41,39 | 41,69 | -0,76% | - |
| 23.02.2026 | 41,73 | 42,19 | 41,52 | 42,01 | 0,02% | - |
| 20.02.2026 | 42,21 | 42,24 | 41,61 | 42,00 | -0,43% | - |