50,200€
-0,50%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 51,25 | 51,25 | 51,25 | 51,25 | 1,59% | - |
| 31.07.2025 | 50,45 | 50,45 | 50,45 | 50,45 | 0,90% | - |
| 30.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,75% | - |
| 29.07.2025 | 49,14 | 49,14 | 49,14 | 49,14 | 1,57% | - |
| 28.07.2025 | 48,38 | 48,38 | 48,38 | 48,38 | -0,33% | - |
| 25.07.2025 | 48,54 | 48,54 | 48,54 | 48,54 | 0,71% | - |
| 24.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 23.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,72% | - |
| 22.07.2025 | 48,84 | 48,84 | 48,84 | 48,84 | 1,62% | - |
| 21.07.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -1,15% | - |
| 18.07.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -1,50% | - |
| 17.07.2025 | 49,38 | 49,52 | 49,36 | 49,36 | -1,77% | 200,00 |
| 16.07.2025 | 50,25 | 50,25 | 50,25 | 50,25 | 0,10% | - |
| 15.07.2025 | 50,15 | 50,20 | 50,15 | 50,20 | -1,38% | 99,00 |
| 14.07.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -4,14% | - |
| 11.07.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -2,93% | - |
| 10.07.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -1,97% | - |
| 09.07.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -4,12% | - |
| 08.07.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,43% | - |
| 07.07.2025 | 58,45 | 58,45 | 58,45 | 58,45 | -0,26% | - |
| 04.07.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,26% | - |
| 03.07.2025 | 58,75 | 58,75 | 58,75 | 58,75 | 0,77% | - |
| 02.07.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 1,48% | - |
| 01.07.2025 | 57,45 | 57,45 | 57,45 | 57,45 | -0,86% | - |
| 30.06.2025 | 57,95 | 57,95 | 57,95 | 57,95 | 1,49% | - |
| 27.06.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 26.06.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,26% | - |
| 25.06.2025 | 56,80 | 56,80 | 56,75 | 56,75 | -0,70% | 9,00 |
| 24.06.2025 | 57,15 | 57,15 | 57,15 | 57,15 | 3,07% | - |
| 23.06.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -2,29% | - |
| 20.06.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -0,26% | - |
| 19.06.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,98% | - |
| 18.06.2025 | 58,05 | 58,05 | 58,05 | 58,05 | 1,22% | - |
| 17.06.2025 | 57,35 | 57,35 | 57,35 | 57,35 | 0,70% | 100,00 |
| 16.06.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 4,50% | - |
| 13.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -3,20% | - |
| 12.06.2025 | 56,55 | 56,55 | 56,30 | 56,30 | 0,36% | 100,00 |
| 11.06.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -0,80% | - |
| 10.06.2025 | 56,55 | 56,55 | 56,55 | 56,55 | -5,12% | - |
| 09.06.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 2,41% | - |
| 06.06.2025 | 52,20 | 58,20 | 52,20 | 58,20 | 12,25% | 270,00 |
| 05.06.2025 | 51,10 | 51,85 | 51,10 | 51,85 | 1,57% | 50,00 |
| 04.06.2025 | 51,55 | 51,55 | 51,05 | 51,05 | -2,30% | 530,00 |
| 03.06.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -1,60% | - |
| 02.06.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -2,57% | - |
| 30.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,15% | - |
| 29.05.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 2,48% | - |
| 28.05.2025 | 54,35 | 54,35 | 54,35 | 54,35 | 0,28% | - |
| 27.05.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,09% | - |
| 26.05.2025 | 54,10 | 54,25 | 54,10 | 54,25 | 2,65% | 40,00 |
| 23.05.2025 | 53,40 | 53,40 | 52,85 | 52,85 | -0,56% | 10,00 |
| 22.05.2025 | 53,15 | 53,15 | 53,15 | 53,15 | -1,21% | - |
| 21.05.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,83% | - |
| 20.05.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 1,78% | - |
| 19.05.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 2,30% | - |
| 16.05.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 2,66% | - |
| 15.05.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -0,98% | - |
| 14.05.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,39% | - |
| 13.05.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 1,78% | - |
| 12.05.2025 | 49,82 | 50,55 | 49,82 | 50,55 | 6,83% | 125,00 |
| 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% | - |