49,190€
4,84%
Echtzeit-Aktienkurs IDT Corp
Bid:
Ask:
Aktienkurse zur IDT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,32 | 47,32 | 47,32 | 47,32 | 0,85% | - |
| 08.05.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -0,42% | - |
| 07.05.2025 | 46,36 | 47,12 | 46,36 | 47,12 | 3,70% | 530,00 |
| 06.05.2025 | 45,44 | 45,44 | 45,44 | 45,44 | 0,04% | - |
| 05.05.2025 | 45,42 | 45,42 | 45,42 | 45,42 | 0,84% | - |
| 02.05.2025 | 45,04 | 45,04 | 45,04 | 45,04 | 4,31% | - |
| 30.04.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 0,00% | - |
| 29.04.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 2,13% | - |
| 28.04.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -2,98% | - |
| 25.04.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 1,87% | - |
| 24.04.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -1,25% | - |
| 23.04.2025 | 43,34 | 43,34 | 43,32 | 43,32 | 4,54% | - |
| 22.04.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -4,78% | - |
| 17.04.2025 | 43,52 | 43,52 | 43,52 | 43,52 | 2,88% | - |
| 16.04.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -1,81% | - |
| 15.04.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -0,19% | - |
| 14.04.2025 | 43,08 | 43,16 | 43,08 | 43,16 | 0,37% | - |
| 11.04.2025 | 42,90 | 43,00 | 42,90 | 43,00 | 2,38% | - |
| 10.04.2025 | 43,78 | 43,78 | 42,00 | 42,00 | 2,49% | 400,00 |
| 09.04.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -5,58% | - |
| 08.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,14% | - |
| 07.04.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -4,96% | - |
| 04.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,17% | - |
| 03.04.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -4,47% | - |
| 02.04.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 2,85% | - |
| 01.04.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -0,59% | - |
| 31.03.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -2,44% | - |
| 28.03.2025 | 48,42 | 48,42 | 48,42 | 48,42 | 0,25% | - |
| 27.03.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 1,09% | - |
| 26.03.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -0,50% | - |
| 25.03.2025 | 48,02 | 48,02 | 48,02 | 48,02 | 2,43% | - |
| 24.03.2025 | 47,00 | 47,00 | 46,88 | 46,88 | 0,13% | - |
| 21.03.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 1,04% | - |
| 20.03.2025 | 46,34 | 46,34 | 46,34 | 46,34 | 1,09% | - |
| 19.03.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 3,29% | - |
| 18.03.2025 | 44,38 | 44,38 | 44,38 | 44,38 | 4,92% | - |
| 17.03.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -3,86% | - |
| 14.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,52% | - |
| 13.03.2025 | 44,58 | 44,68 | 44,58 | 44,68 | -1,02% | 500,00 |
| 12.03.2025 | 45,14 | 45,14 | 45,14 | 45,14 | -1,66% | - |
| 11.03.2025 | 45,88 | 45,90 | 45,88 | 45,90 | -0,69% | - |
| 10.03.2025 | 46,70 | 46,70 | 46,22 | 46,22 | 4,33% | 250,00 |
| 07.03.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 3,41% | - |
| 06.03.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -2,68% | - |
| 05.03.2025 | 44,02 | 44,02 | 44,02 | 44,02 | -0,86% | - |
| 04.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -4,48% | - |
| 03.03.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -0,13% | 30,00 |
| 28.02.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,30% | - |
| 27.02.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -1,31% | - |
| 26.02.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -0,67% | - |
| 25.02.2025 | 46,88 | 47,62 | 46,88 | 47,62 | 1,06% | 100,00 |
| 24.02.2025 | 46,06 | 47,12 | 46,06 | 47,12 | 0,04% | 360,00 |
| 21.02.2025 | 46,96 | 47,10 | 46,96 | 47,10 | 2,04% | 360,00 |
| 20.02.2025 | 46,80 | 46,80 | 46,16 | 46,16 | -1,41% | 600,00 |
| 19.02.2025 | 46,46 | 46,82 | 46,46 | 46,82 | 0,91% | 100,00 |
| 18.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,52% | - |
| 17.02.2025 | 46,16 | 46,16 | 46,16 | 46,16 | -1,07% | - |
| 14.02.2025 | 46,66 | 46,66 | 46,66 | 46,66 | 2,73% | - |
| 13.02.2025 | 45,42 | 45,42 | 45,42 | 45,42 | -1,69% | - |
| 12.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,47% | - |
| 11.02.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -0,09% | - |
| 10.02.2025 | 46,46 | 46,46 | 46,46 | 46,46 | 0,78% | - |
| 07.02.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,09% | - |
| 06.02.2025 | 46,14 | 46,14 | 46,14 | 46,14 | 1,90% | - |
| 05.02.2025 | 45,28 | 45,28 | 45,28 | 45,28 | -0,66% | - |
| 04.02.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 0,80% | - |
| 03.02.2025 | 45,22 | 45,22 | 45,22 | 45,22 | -0,75% | - |
| 31.01.2025 | 45,54 | 45,56 | 45,54 | 45,56 | 1,11% | 70,00 |
| 30.01.2025 | 45,06 | 45,06 | 45,06 | 45,06 | -0,62% | - |
| 29.01.2025 | 45,34 | 45,34 | 45,34 | 45,34 | 0,71% | - |
| 28.01.2025 | 45,02 | 45,02 | 45,02 | 45,02 | 0,36% | - |
| 27.01.2025 | 44,86 | 44,86 | 44,86 | 44,86 | 0,18% | 23,00 |
| 24.01.2025 | 44,94 | 44,94 | 44,78 | 44,78 | -2,31% | 45,00 |
| 23.01.2025 | 45,86 | 45,86 | 45,84 | 45,84 | 0,04% | 500,00 |
| 22.01.2025 | 45,82 | 45,82 | 45,82 | 45,82 | -0,56% | - |
| 21.01.2025 | 46,08 | 46,08 | 46,08 | 46,08 | -1,66% | - |
| 20.01.2025 | 46,86 | 46,86 | 46,86 | 46,86 | 2,14% | 10,00 |
| 17.01.2025 | 45,88 | 45,88 | 45,88 | 45,88 | -1,21% | - |
| 16.01.2025 | 46,44 | 46,44 | 46,44 | 46,44 | 2,07% | - |
| 15.01.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 1,79% | - |
| 14.01.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,72% | - |
| 13.01.2025 | 44,38 | 44,38 | 44,38 | 44,38 | -0,05% | - |
| 10.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,18% | - |
| 09.01.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 0,68% | - |
| 08.01.2025 | 44,02 | 44,02 | 44,02 | 44,02 | 0,05% | - |
| 07.01.2025 | 44,72 | 44,72 | 44,00 | 44,00 | -5,58% | 770,00 |
| 06.01.2025 | 46,10 | 46,60 | 46,10 | 46,60 | 1,08% | 20,00 |
| 03.01.2025 | 45,76 | 46,10 | 45,76 | 46,10 | 0,35% | 480,00 |
| 02.01.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 0,75% | - |
| 30.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,43% | - |
| 27.12.2024 | 45,86 | 46,26 | 45,86 | 46,26 | 0,52% | 10,00 |
| 23.12.2024 | 46,02 | 46,02 | 46,02 | 46,02 | 0,61% | - |
| 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% | - |