46,050€
1,34%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,74 | 45,74 | 45,74 | 45,74 | 0,66% | - |
| 19.12.2024 | 45,38 | 45,44 | 45,38 | 45,44 | -3,20% | 515,00 |
| 18.12.2024 | 46,96 | 46,96 | 46,94 | 46,94 | 0,26% | - |
| 17.12.2024 | 46,82 | 46,82 | 46,82 | 46,82 | -1,14% | - |
| 16.12.2024 | 47,36 | 47,36 | 47,36 | 47,36 | -1,37% | - |
| 13.12.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -0,79% | - |
| 12.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,87% | - |
| 11.12.2024 | 49,32 | 49,32 | 49,32 | 49,32 | -1,46% | - |
| 10.12.2024 | 50,05 | 50,05 | 50,05 | 50,05 | 2,65% | - |
| 09.12.2024 | 48,76 | 48,76 | 48,76 | 48,76 | -2,67% | - |
| 06.12.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 2,04% | - |
| 05.12.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 2,21% | - |
| 04.12.2024 | 47,82 | 48,04 | 47,82 | 48,04 | -2,40% | 150,00 |
| 03.12.2024 | 49,22 | 49,22 | 49,22 | 49,22 | 1,03% | - |
| 02.12.2024 | 48,56 | 48,72 | 48,56 | 48,72 | 0,16% | 20,00 |
| 29.11.2024 | 48,64 | 48,64 | 48,64 | 48,64 | -0,12% | - |
| 28.11.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,57% | - |
| 27.11.2024 | 48,98 | 48,98 | 48,98 | 48,98 | 1,28% | - |
| 26.11.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -1,79% | - |
| 25.11.2024 | 48,84 | 49,24 | 48,84 | 49,24 | 2,75% | 483,00 |
| 22.11.2024 | 47,64 | 47,92 | 47,64 | 47,92 | 2,61% | 40,00 |
| 21.11.2024 | 46,52 | 46,70 | 46,52 | 46,70 | -0,47% | 450,00 |
| 20.11.2024 | 46,92 | 46,92 | 46,92 | 46,92 | 0,04% | - |
| 19.11.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 0,43% | - |
| 18.11.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,99% | - |
| 15.11.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -3,67% | - |
| 14.11.2024 | 47,92 | 48,00 | 47,92 | 48,00 | -0,25% | 50,00 |
| 13.11.2024 | 48,12 | 48,12 | 48,12 | 48,12 | -1,96% | 10,00 |
| 12.11.2024 | 47,90 | 49,08 | 47,90 | 49,08 | 5,23% | 50,00 |
| 11.11.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 1,08% | - |
| 08.11.2024 | 46,14 | 46,14 | 46,14 | 46,14 | -0,39% | - |
| 07.11.2024 | 46,32 | 46,32 | 46,32 | 46,32 | 5,75% | - |
| 06.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,45% | - |
| 05.11.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -0,33% | - |
| 04.11.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -1,07% | - |
| 01.11.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 0,80% | - |
| 31.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,43% | - |
| 30.10.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,32% | - |
| 29.10.2024 | 43,08 | 43,08 | 43,08 | 43,08 | 1,80% | - |
| 28.10.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -1,35% | - |
| 25.10.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -1,15% | - |
| 24.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,59% | - |
| 23.10.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 1,18% | - |
| 22.10.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -2,85% | - |
| 21.10.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,46% | - |
| 18.10.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -0,64% | - |
| 17.10.2024 | 43,54 | 43,54 | 43,54 | 43,54 | 1,82% | - |
| 16.10.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 0,66% | - |
| 15.10.2024 | 42,54 | 42,54 | 42,48 | 42,48 | -2,66% | 20,00 |
| 14.10.2024 | 43,64 | 43,64 | 43,64 | 43,64 | -0,09% | - |
| 11.10.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -0,09% | - |
| 10.10.2024 | 42,34 | 43,72 | 42,34 | 43,72 | 3,50% | 144,00 |
| 09.10.2024 | 34,78 | 42,24 | 34,78 | 42,24 | 22,65% | 13,00 |
| 08.10.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -0,17% | - |
| 07.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,88% | - |
| 04.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,06% | - |
| 03.10.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 1,30% | - |
| 02.10.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -0,47% | - |
| 01.10.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -0,47% | - |
| 30.09.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,00% | - |
| 27.09.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,70% | - |
| 26.09.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -0,41% | - |
| 25.09.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -1,32% | - |
| 24.09.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 0,40% | - |
| 23.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | 30,00 |
| 20.09.2024 | 34,82 | 35,10 | 34,82 | 35,10 | 1,50% | 32,00 |
| 19.09.2024 | 34,58 | 34,58 | 34,58 | 34,58 | 0,52% | - |
| 18.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,12% | - |
| 17.09.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 1,01% | - |
| 16.09.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 2,06% | - |
| 13.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,18% | - |
| 12.09.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -0,60% | - |
| 11.09.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,60% | - |
| 10.09.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -0,36% | - |
| 09.09.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -3,56% | - |
| 06.09.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -0,34% | - |
| 05.09.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 0,11% | - |
| 04.09.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 1,22% | - |
| 03.09.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 0,12% | - |
| 02.09.2024 | 34,48 | 34,48 | 34,44 | 34,44 | -0,46% | - |
| 30.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,13% | - |
| 29.08.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 0,41% | - |
| 28.08.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 0,06% | - |
| 27.08.2024 | 33,72 | 33,72 | 33,72 | 33,72 | 0,18% | - |
| 26.08.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 1,20% | - |
| 23.08.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 1,77% | - |
| 22.08.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 1,62% | - |
| 21.08.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -2,60% | - |
| 20.08.2024 | 33,02 | 33,02 | 33,02 | 33,02 | 1,35% | - |
| 19.08.2024 | 32,58 | 32,58 | 32,58 | 32,58 | 0,06% | - |
| 16.08.2024 | 32,56 | 32,56 | 32,56 | 32,56 | 1,24% | - |
| 15.08.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -1,47% | - |
| 14.08.2024 | 32,64 | 32,64 | 32,64 | 32,64 | 3,10% | - |
| 13.08.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -1,06% | - |
| 12.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,06% | 40,00 |
| 09.08.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 0,69% | - |
| 08.08.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -0,06% | - |
| 07.08.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 0,44% | - |
| 06.08.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 17,19% | - |
| 05.08.2024 | 33,12 | 33,12 | 27,00 | 27,00 | -20,68% | 550,00 |