45,440€
0,84%
Echtzeit-Aktienkurs IDT Corp
Bid:
Ask:
Aktienkurse zur IDT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |