57,675€
-0,73%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 57,30 | 58,70 | 56,80 | 57,55 | -0,95% | - |
| 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% | - |
| 27.05.2026 | 44,44 | 44,44 | 44,44 | 44,44 | -1,81% | - |
| 26.05.2026 | 45,26 | 45,26 | 45,26 | 45,26 | -0,09% | - |
| 25.05.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 0,62% | - |
| 22.05.2026 | 45,02 | 45,02 | 45,02 | 45,02 | 0,36% | - |
| 21.05.2026 | 44,86 | 44,86 | 44,86 | 44,86 | -1,06% | - |
| 20.05.2026 | 45,34 | 45,34 | 45,34 | 45,34 | 1,43% | - |
| 19.05.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 1,31% | - |
| 18.05.2026 | 44,12 | 44,12 | 44,12 | 44,12 | -1,25% | - |
| 15.05.2026 | 44,68 | 44,68 | 44,68 | 44,68 | 1,59% | - |
| 14.05.2026 | 43,98 | 43,98 | 43,98 | 43,98 | -1,17% | - |
| 13.05.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,55% | - |
| 12.05.2026 | 43,82 | 43,82 | 43,82 | 43,82 | -2,80% | - |
| 11.05.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -0,31% | - |
| 08.05.2026 | 45,22 | 45,22 | 45,22 | 45,22 | 2,08% | - |
| 07.05.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -0,40% | 3,00 |
| 06.05.2026 | 44,48 | 44,48 | 44,48 | 44,48 | 1,14% | - |
| 05.05.2026 | 43,98 | 43,98 | 43,98 | 43,98 | 1,81% | - |
| 04.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,89% | - |
| 30.04.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -3,12% | - |
| 29.04.2026 | 44,26 | 44,26 | 44,20 | 44,20 | -0,36% | 25,00 |
| 28.04.2026 | 44,36 | 44,36 | 44,36 | 44,36 | 1,37% | - |
| 27.04.2026 | 43,76 | 43,76 | 43,76 | 43,76 | 0,46% | - |
| 24.04.2026 | 43,56 | 43,56 | 43,56 | 43,56 | -0,64% | - |
| 23.04.2026 | 43,84 | 43,84 | 43,84 | 43,84 | -0,59% | - |
| 22.04.2026 | 44,04 | 44,10 | 44,04 | 44,10 | 0,18% | 100,00 |
| 21.04.2026 | 44,02 | 44,02 | 44,02 | 44,02 | 0,73% | - |
| 20.04.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 1,30% | - |
| 17.04.2026 | 43,14 | 43,14 | 43,14 | 43,14 | 1,17% | - |
| 16.04.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -0,70% | - |
| 15.04.2026 | 42,94 | 42,94 | 42,94 | 42,94 | 2,78% | - |
| 14.04.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -0,33% | - |
| 13.04.2026 | 41,92 | 41,92 | 41,92 | 41,92 | -1,18% | - |
| 10.04.2026 | 42,42 | 42,42 | 42,42 | 42,42 | 0,86% | - |
| 09.04.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -0,28% | - |
| 08.04.2026 | 42,18 | 42,18 | 42,18 | 42,18 | -0,57% | - |
| 07.04.2026 | 42,42 | 42,42 | 42,42 | 42,42 | 1,29% | - |
| 02.04.2026 | 41,88 | 41,88 | 41,88 | 41,88 | -0,66% | - |
| 01.04.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -1,03% | - |
| 31.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 4,21% | - |
| 30.03.2026 | 40,88 | 40,88 | 40,88 | 40,88 | -1,30% | - |
| 27.03.2026 | 41,42 | 41,42 | 41,42 | 41,42 | 2,07% | - |
| 26.03.2026 | 40,58 | 40,58 | 40,58 | 40,58 | -1,50% | - |
| 25.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,05% | - |
| 24.03.2026 | 41,22 | 41,22 | 41,22 | 41,22 | 1,58% | - |
| 23.03.2026 | 40,58 | 40,58 | 40,58 | 40,58 | -0,78% | - |
| 20.03.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 0,25% | - |
| 19.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,31% | - |
| 18.03.2026 | 41,34 | 41,34 | 41,34 | 41,34 | 0,63% | - |
| 17.03.2026 | 41,06 | 41,16 | 41,06 | 41,08 | -3,02% | 603,00 |
| 16.03.2026 | 42,36 | 42,36 | 42,36 | 42,36 | 0,14% | - |
| 13.03.2026 | 42,30 | 42,30 | 42,30 | 42,30 | -0,42% | - |
| 12.03.2026 | 42,48 | 42,48 | 42,48 | 42,48 | -3,85% | - |