43,270€
-1,12%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 43,23 | 43,24 | 42,84 | 43,13 | -1,44% | - |
| 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% | - |
| 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% | - |