72,100€
-1,50%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 73,20 | 73,20 | 73,20 | 73,20 | 1,39% | - |
| 13.10.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -0,07% | - |
| 12.10.2026 | 72,25 | 72,25 | 72,25 | 72,25 | 1,47% | - |
| 09.10.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 0,56% | - |
| 08.10.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -0,14% | - |
| 07.10.2026 | 70,90 | 71,00 | 70,90 | 70,90 | 0,21% | 500,00 |
| 06.10.2026 | 70,75 | 70,75 | 70,75 | 70,75 | 1,43% | - |
| 05.10.2026 | 69,75 | 69,75 | 69,75 | 69,75 | -1,20% | - |
| 02.10.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 0,86% | - |
| 01.10.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 5,98% | 300,00 |
| 30.09.2026 | 66,05 | 66,05 | 66,05 | 66,05 | 6,36% | - |
| 29.09.2026 | 61,15 | 62,10 | 61,15 | 62,10 | 5,79% | 200,00 |
| 28.09.2026 | 58,70 | 58,70 | 58,70 | 58,70 | -0,51% | - |
| 25.09.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,25% | - |
| 24.09.2026 | 58,85 | 58,85 | 58,85 | 58,85 | -1,51% | - |
| 23.09.2026 | 59,75 | 59,75 | 59,75 | 59,75 | 0,50% | - |
| 22.09.2026 | 59,45 | 59,45 | 59,45 | 59,45 | -1,08% | - |
| 21.09.2026 | 60,45 | 60,45 | 60,10 | 60,10 | -0,99% | 40,00 |
| 18.09.2026 | 59,90 | 60,70 | 59,90 | 60,70 | -0,49% | 100,00 |
| 17.09.2026 | 60,25 | 61,00 | 60,25 | 61,00 | 0,00% | 94,00 |
| 16.09.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,25% | - |
| 15.09.2026 | 60,85 | 60,85 | 60,85 | 60,85 | 1,16% | - |
| 14.09.2026 | 60,15 | 60,15 | 60,15 | 60,15 | 0,33% | 50,00 |
| 11.09.2026 | 59,55 | 59,95 | 59,55 | 59,95 | 3,54% | 74,00 |
| 10.09.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -0,69% | - |
| 09.09.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -0,34% | - |
| 08.09.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,34% | - |
| 07.09.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 0,77% | - |
| 04.09.2026 | 58,55 | 58,55 | 58,25 | 58,25 | -1,27% | 31,00 |
| 03.09.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,94% | - |
| 02.09.2026 | 58,45 | 58,45 | 58,45 | 58,45 | 0,17% | - |
| 01.09.2026 | 58,35 | 58,35 | 58,35 | 58,35 | -0,93% | - |
| 31.08.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 0,34% | - |
| 28.08.2026 | 58,70 | 58,70 | 58,70 | 58,70 | -0,17% | - |
| 27.08.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -0,08% | - |
| 26.08.2026 | 58,85 | 58,85 | 58,85 | 58,85 | 1,12% | - |
| 25.08.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 1,22% | - |
| 24.08.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 1,14% | - |
| 21.08.2026 | 56,85 | 56,85 | 56,85 | 56,85 | 1,07% | - |
| 20.08.2026 | 56,25 | 56,25 | 56,25 | 56,25 | -1,06% | - |
| 19.08.2026 | 56,85 | 56,85 | 56,85 | 56,85 | 0,18% | - |
| 18.08.2026 | 56,75 | 56,75 | 56,75 | 56,75 | -0,35% | - |
| 17.08.2026 | 56,95 | 56,95 | 56,95 | 56,95 | -1,04% | - |
| 14.08.2026 | 57,55 | 57,55 | 57,55 | 57,55 | 2,40% | - |
| 13.08.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -0,09% | - |
| 12.08.2026 | 56,25 | 56,25 | 56,25 | 56,25 | 0,99% | - |
| 11.08.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -0,54% | - |
| 10.08.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | - |
| 07.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 06.08.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -1,91% | - |
| 05.08.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -0,94% | - |
| 04.08.2026 | 57,15 | 58,25 | 57,15 | 58,25 | 2,55% | 10,00 |
| 03.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -2,24% | - |
| 31.07.2026 | 56,75 | 58,10 | 56,75 | 58,10 | 0,00% | 20,00 |
| 30.07.2026 | 58,10 | 58,10 | 58,10 | 58,10 | -1,36% | - |
| 29.07.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 3,06% | - |
| 28.07.2026 | 57,15 | 57,15 | 57,15 | 57,15 | 1,69% | - |
| 27.07.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 2,93% | - |
| 24.07.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,71% | - |
| 23.07.2026 | 55,55 | 55,55 | 55,55 | 55,55 | 1,09% | - |
| 22.07.2026 | 54,95 | 54,95 | 54,95 | 54,95 | 0,18% | - |
| 21.07.2026 | 54,85 | 54,85 | 54,85 | 54,85 | 0,46% | - |
| 20.07.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,18% | - |
| 17.07.2026 | 54,75 | 54,75 | 54,70 | 54,70 | 0,83% | 90,00 |
| 16.07.2026 | 54,25 | 54,25 | 54,25 | 54,25 | 0,37% | - |
| 15.07.2026 | 54,05 | 54,05 | 54,05 | 54,05 | 1,12% | - |
| 14.07.2026 | 53,45 | 53,45 | 53,45 | 53,45 | 1,14% | - |
| 13.07.2026 | 52,85 | 52,85 | 52,85 | 52,85 | 2,03% | - |
| 10.07.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,38% | - |
| 09.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,70% | - |
| 08.07.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,47% | - |
| 07.07.2026 | 52,15 | 53,15 | 52,15 | 53,15 | 3,91% | 110,00 |
| 06.07.2026 | 51,15 | 51,15 | 51,15 | 51,15 | 0,20% | - |
| 03.07.2026 | 51,05 | 51,05 | 51,05 | 51,05 | 1,19% | - |
| 02.07.2026 | 50,45 | 50,45 | 50,45 | 50,45 | -0,10% | - |
| 01.07.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,10% | - |
| 30.06.2026 | 50,45 | 50,45 | 50,45 | 50,45 | 0,50% | - |
| 29.06.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 3,68% | - |
| 26.06.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -0,74% | - |
| 25.06.2026 | 48,78 | 48,78 | 48,78 | 48,78 | 3,57% | - |
| 24.06.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 3,11% | - |
| 23.06.2026 | 44,94 | 45,68 | 44,88 | 45,68 | -4,55% | 440,00 |
| 22.06.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 0,00% | - |
| 19.06.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 2,92% | - |
| 18.06.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,52% | - |
| 17.06.2026 | 46,26 | 46,26 | 46,26 | 46,26 | 1,14% | - |
| 16.06.2026 | 45,14 | 45,74 | 45,14 | 45,74 | -2,60% | 80,00 |
| 15.06.2026 | 46,96 | 46,96 | 46,96 | 46,96 | -0,38% | - |
| 12.06.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -1,26% | - |
| 11.06.2026 | 47,74 | 47,74 | 47,74 | 47,74 | -0,38% | - |
| 10.06.2026 | 47,92 | 47,92 | 47,92 | 47,92 | 1,40% | - |
| 09.06.2026 | 47,26 | 47,26 | 47,26 | 47,26 | -1,99% | - |
| 08.06.2026 | 48,22 | 48,22 | 48,22 | 48,22 | 2,33% | - |
| 05.06.2026 | 47,12 | 47,12 | 47,12 | 47,12 | 2,57% | - |
| 04.06.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -2,63% | - |
| 03.06.2026 | 47,18 | 47,18 | 47,18 | 47,18 | -0,08% | - |
| 02.06.2026 | 47,48 | 47,48 | 47,22 | 47,22 | 0,13% | 147,00 |
| 01.06.2026 | 47,10 | 47,16 | 47,10 | 47,16 | 2,52% | 5,00 |
| 29.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 2,72% | - |
| 28.05.2026 | 44,78 | 44,78 | 44,78 | 44,78 | 0,77% | - |