44,400€
2,68%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 39,68 | 39,68 | 39,68 | 39,68 | -2,94% | - |
| 13.10.2025 | 40,88 | 40,88 | 40,88 | 40,88 | 2,20% | - |
| 10.10.2025 | 40,96 | 40,96 | 40,00 | 40,00 | -1,19% | 100,00 |
| 09.10.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -0,93% | - |
| 08.10.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,68% | - |
| 07.10.2025 | 41,14 | 41,14 | 41,14 | 41,14 | -2,37% | - |
| 06.10.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -0,52% | - |
| 03.10.2025 | 42,36 | 42,36 | 42,36 | 42,36 | -1,12% | - |
| 02.10.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -2,10% | - |
| 01.10.2025 | 43,76 | 43,76 | 43,76 | 43,76 | -18,59% | - |
| 30.09.2025 | 53,80 | 53,80 | 53,75 | 53,75 | 1,13% | 20,00 |
| 29.09.2025 | 53,15 | 53,15 | 53,15 | 53,15 | 1,14% | - |
| 26.09.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 0,57% | - |
| 25.09.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -6,19% | - |
| 24.09.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -3,05% | - |
| 23.09.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 1,77% | - |
| 22.09.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -1,40% | - |
| 19.09.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 1,42% | - |
| 18.09.2025 | 56,45 | 56,45 | 56,45 | 56,45 | 1,44% | - |
| 17.09.2025 | 55,65 | 55,65 | 55,65 | 55,65 | -0,71% | - |
| 16.09.2025 | 56,05 | 56,05 | 56,05 | 56,05 | -0,27% | - |
| 15.09.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 1,44% | - |
| 12.09.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,54% | - |
| 11.09.2025 | 54,95 | 55,55 | 54,55 | 55,10 | -0,63% | - |
| 10.09.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -0,14% | - |
| 09.09.2025 | 55,45 | 56,35 | 55,05 | 55,53 | 0,32% | - |
| 08.09.2025 | 54,95 | 55,90 | 54,80 | 55,35 | 0,27% | - |
| 05.09.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | - |
| 04.09.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 1,37% | - |
| 03.09.2025 | 54,65 | 54,65 | 54,65 | 54,65 | 0,55% | - |
| 02.09.2025 | 54,35 | 54,35 | 54,35 | 54,35 | 0,28% | - |
| 01.09.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -1,45% | - |
| 29.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,76% | - |
| 28.08.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 1,22% | - |
| 27.08.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,74% | - |
| 26.08.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,19% | - |
| 25.08.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,75% | - |
| 22.08.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,85% | - |
| 21.08.2025 | 52,85 | 52,85 | 52,85 | 52,85 | -0,75% | - |
| 20.08.2025 | 53,25 | 53,25 | 53,25 | 53,25 | 0,28% | - |
| 19.08.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 1,43% | - |
| 18.08.2025 | 52,35 | 52,35 | 52,35 | 52,35 | -1,69% | - |
| 15.08.2025 | 53,25 | 53,25 | 53,25 | 53,25 | -2,56% | - |
| 14.08.2025 | 53,50 | 54,65 | 53,50 | 54,65 | 3,60% | 50,00 |
| 13.08.2025 | 52,15 | 52,75 | 52,15 | 52,75 | 4,25% | 20,00 |
| 12.08.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,27% | - |
| 11.08.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,10% | - |
| 08.08.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,98% | - |
| 07.08.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,20% | - |
| 06.08.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,29% | - |
| 05.08.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 2,15% | - |
| 04.08.2025 | 49,78 | 49,78 | 49,78 | 49,78 | -2,87% | - |
| 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% | - |