44,890€
3,05%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 43,53 | 44,05 | 43,10 | 43,49 | -0,16% | - |
| 09.03.2026 | 43,56 | 43,56 | 43,56 | 43,56 | -0,86% | - |
| 06.03.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -1,83% | - |
| 05.03.2026 | 44,76 | 44,76 | 44,76 | 44,76 | 1,40% | - |
| 04.03.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 1,52% | - |
| 03.03.2026 | 43,48 | 43,48 | 43,48 | 43,48 | 2,02% | - |
| 02.03.2026 | 42,62 | 42,62 | 42,62 | 42,62 | 0,61% | - |
| 27.02.2026 | 42,36 | 42,36 | 42,36 | 42,36 | -0,38% | 50,00 |
| 26.02.2026 | 42,52 | 42,52 | 42,52 | 42,52 | 3,10% | - |
| 25.02.2026 | 41,24 | 41,24 | 41,24 | 41,24 | -0,39% | - |
| 24.02.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 23.02.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,05% | - |
| 20.02.2026 | 41,84 | 41,84 | 41,84 | 41,84 | 2,25% | - |
| 19.02.2026 | 40,92 | 40,92 | 40,92 | 40,92 | 0,20% | - |
| 18.02.2026 | 40,84 | 40,84 | 40,84 | 40,84 | 0,39% | - |
| 17.02.2026 | 40,68 | 40,68 | 40,68 | 40,68 | -0,20% | - |
| 16.02.2026 | 40,76 | 40,76 | 40,76 | 40,76 | 2,26% | - |
| 13.02.2026 | 39,86 | 39,86 | 39,86 | 39,86 | -1,39% | - |
| 12.02.2026 | 40,42 | 40,42 | 40,42 | 40,42 | -1,08% | - |
| 11.02.2026 | 40,86 | 40,86 | 40,86 | 40,86 | 1,90% | - |
| 10.02.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -0,55% | - |
| 09.02.2026 | 40,32 | 40,32 | 40,32 | 40,32 | -0,54% | - |
| 06.02.2026 | 40,54 | 40,54 | 40,54 | 40,54 | -3,48% | - |
| 05.02.2026 | 41,04 | 42,00 | 41,04 | 42,00 | 6,01% | 15,00 |
| 04.02.2026 | 39,62 | 39,62 | 39,62 | 39,62 | -3,79% | - |
| 03.02.2026 | 41,18 | 41,18 | 41,18 | 41,18 | 2,18% | - |
| 02.02.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 1,46% | - |
| 30.01.2026 | 39,72 | 39,72 | 39,72 | 39,72 | 0,66% | - |
| 29.01.2026 | 39,46 | 39,46 | 39,46 | 39,46 | -1,40% | - |
| 28.01.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -0,25% | - |
| 27.01.2026 | 40,12 | 40,12 | 40,12 | 40,12 | -0,59% | - |
| 26.01.2026 | 40,36 | 40,36 | 40,36 | 40,36 | -2,79% | - |
| 23.01.2026 | 41,52 | 41,52 | 41,52 | 41,52 | -1,24% | - |
| 22.01.2026 | 42,04 | 42,04 | 42,04 | 42,04 | 1,11% | - |
| 21.01.2026 | 41,58 | 41,58 | 41,58 | 41,58 | -1,93% | - |
| 20.01.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,38% | - |
| 19.01.2026 | 42,56 | 42,56 | 42,56 | 42,56 | -2,74% | - |
| 16.01.2026 | 43,76 | 43,76 | 43,76 | 43,76 | -1,31% | - |
| 15.01.2026 | 44,34 | 44,34 | 44,34 | 44,34 | 2,26% | - |
| 14.01.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -0,64% | - |
| 13.01.2026 | 43,64 | 43,64 | 43,64 | 43,64 | 1,07% | - |
| 12.01.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -2,17% | - |
| 09.01.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 0,05% | - |
| 08.01.2026 | 44,12 | 44,12 | 44,12 | 44,12 | 1,29% | - |
| 07.01.2026 | 43,56 | 43,56 | 43,56 | 43,56 | 0,88% | - |
| 06.01.2026 | 43,18 | 43,18 | 43,18 | 43,18 | 0,65% | - |
| 05.01.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -0,79% | - |
| 02.01.2026 | 43,24 | 43,24 | 43,24 | 43,24 | -0,87% | - |
| 30.12.2025 | 43,62 | 43,62 | 43,62 | 43,62 | -0,14% | - |
| 29.12.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 0,23% | - |
| 23.12.2025 | 43,60 | 43,60 | 43,58 | 43,58 | 0,05% | 70,00 |
| 22.12.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 0,51% | - |
| 19.12.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -3,39% | - |
| 18.12.2025 | 44,86 | 44,86 | 44,86 | 44,86 | 0,18% | - |
| 17.12.2025 | 44,78 | 44,78 | 44,78 | 44,78 | 3,95% | - |
| 16.12.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -2,36% | - |
| 15.12.2025 | 44,12 | 44,12 | 44,12 | 44,12 | 2,18% | - |
| 12.12.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -0,14% | - |
| 11.12.2025 | 42,64 | 43,24 | 42,64 | 43,24 | 3,25% | 10,00 |
| 10.12.2025 | 41,88 | 41,88 | 41,88 | 41,88 | 2,15% | - |
| 09.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,11% | - |
| 08.12.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -7,54% | - |
| 05.12.2025 | 44,84 | 44,84 | 44,84 | 44,84 | 4,96% | - |
| 04.12.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 2,20% | - |
| 03.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,25% | - |
| 02.12.2025 | 42,76 | 42,76 | 42,76 | 42,76 | 0,80% | - |
| 01.12.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -1,58% | - |
| 28.11.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,14% | - |
| 27.11.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 0,19% | - |
| 26.11.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 1,32% | - |
| 25.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,26% | - |
| 24.11.2025 | 42,94 | 42,94 | 42,94 | 42,94 | 3,87% | - |
| 21.11.2025 | 41,34 | 41,34 | 41,34 | 41,34 | -2,50% | - |
| 20.11.2025 | 42,22 | 42,40 | 42,22 | 42,40 | -0,93% | 50,00 |
| 19.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,24% | - |
| 18.11.2025 | 43,78 | 43,78 | 43,78 | 43,78 | -1,13% | - |
| 17.11.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 0,91% | - |
| 14.11.2025 | 43,88 | 43,88 | 43,88 | 43,88 | -2,27% | - |
| 13.11.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,04% | - |
| 12.11.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 1,63% | - |
| 11.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,66% | - |
| 10.11.2025 | 43,48 | 43,48 | 43,48 | 43,48 | -0,73% | - |
| 07.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,08% | - |
| 06.11.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 1,42% | - |
| 05.11.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 0,55% | - |
| 04.11.2025 | 43,42 | 43,42 | 43,42 | 43,42 | -0,50% | - |
| 03.11.2025 | 43,64 | 43,64 | 43,64 | 43,64 | -0,64% | - |
| 31.10.2025 | 43,92 | 43,92 | 43,92 | 43,92 | 0,37% | - |
| 30.10.2025 | 43,76 | 43,76 | 43,76 | 43,76 | 0,55% | - |
| 29.10.2025 | 43,52 | 43,52 | 43,52 | 43,52 | 0,46% | - |
| 28.10.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -0,96% | - |
| 27.10.2025 | 44,12 | 44,12 | 43,74 | 43,74 | 2,87% | 369,00 |
| 24.10.2025 | 42,52 | 42,52 | 42,52 | 42,52 | -0,33% | - |
| 23.10.2025 | 42,66 | 42,66 | 42,66 | 42,66 | 0,76% | - |
| 22.10.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 2,27% | - |
| 21.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,42% | - |
| 20.10.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 1,39% | - |
| 17.10.2025 | 40,26 | 40,26 | 40,26 | 40,26 | -1,42% | - |
| 16.10.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 0,94% | - |
| 15.10.2025 | 40,46 | 40,46 | 40,46 | 40,46 | 1,97% | - |