48,170€
-1,45%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.02.2026 | 41,26 | 42,42 | 41,04 | 42,18 | 2,08% | - |
| 18.02.2026 | 41,18 | 41,42 | 40,50 | 41,32 | -0,48% | - |
| 17.02.2026 | 41,05 | 42,14 | 40,72 | 41,52 | 0,78% | 25,00 |
| 16.02.2026 | 41,17 | 41,32 | 41,12 | 41,20 | 0,44% | - |
| 13.02.2026 | 40,20 | 41,39 | 39,96 | 41,02 | 3,19% | - |
| 12.02.2026 | 40,84 | 40,87 | 39,64 | 39,75 | -2,38% | - |
| 11.02.2026 | 41,22 | 41,58 | 40,34 | 40,72 | -1,57% | 63,00 |
| 10.02.2026 | 40,48 | 41,77 | 40,12 | 41,37 | 1,85% | 11,00 |
| 09.02.2026 | 40,78 | 41,12 | 40,31 | 40,62 | -0,54% | - |
| 06.02.2026 | 41,04 | 41,49 | 40,68 | 40,84 | -0,63% | 192,00 |
| 05.02.2026 | 41,36 | 42,22 | 40,93 | 41,10 | -0,41% | - |
| 04.02.2026 | 40,09 | 41,27 | 39,94 | 41,27 | 3,23% | - |
| 03.02.2026 | 41,60 | 41,67 | 39,51 | 39,98 | -3,76% | - |
| 02.02.2026 | 40,68 | 42,10 | 40,62 | 41,54 | 0,83% | - |
| 30.01.2026 | 40,07 | 41,21 | 39,96 | 41,20 | 3,31% | 2,00 |
| 29.01.2026 | 39,74 | 40,18 | 39,36 | 39,88 | -0,72% | 227,00 |
| 28.01.2026 | 40,30 | 40,94 | 40,14 | 40,17 | 0,43% | 1,00 |
| 27.01.2026 | 40,40 | 40,47 | 39,62 | 40,00 | -1,09% | - |
| 26.01.2026 | 40,71 | 40,85 | 40,21 | 40,44 | -1,94% | - |
| 23.01.2026 | 41,96 | 42,02 | 41,24 | 41,24 | -1,88% | 33,00 |
| 22.01.2026 | 42,46 | 42,71 | 41,92 | 42,03 | -0,80% | 102,00 |
| 21.01.2026 | 41,97 | 42,67 | 41,73 | 42,37 | 1,17% | - |
| 20.01.2026 | 42,41 | 42,51 | 41,82 | 41,88 | -1,83% | - |
| 19.01.2026 | 42,70 | 42,70 | 42,64 | 42,66 | -1,23% | - |