45,940€
-0,37%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,21 | 46,52 | 45,47 | 45,94 | -0,37% | - |
| 19.12.2024 | 45,66 | 46,59 | 45,12 | 46,11 | 1,01% | - |
| 18.12.2024 | 47,25 | 47,64 | 45,44 | 45,65 | -3,47% | - |
| 17.12.2024 | 47,09 | 47,93 | 46,62 | 47,29 | 0,30% | - |
| 16.12.2024 | 47,67 | 47,96 | 46,89 | 47,15 | -0,84% | - |
| 13.12.2024 | 48,35 | 48,58 | 47,31 | 47,55 | -1,78% | - |
| 12.12.2024 | 49,03 | 49,75 | 48,33 | 48,41 | -1,43% | - |
| 11.12.2024 | 49,60 | 50,22 | 48,79 | 49,11 | -1,15% | - |
| 10.12.2024 | 50,45 | 51,45 | 49,53 | 49,68 | -2,16% | 40,00 |
| 09.12.2024 | 49,18 | 51,35 | 48,50 | 50,78 | 2,99% | - |
| 06.12.2024 | 50,34 | 50,48 | 47,22 | 49,30 | -1,76% | - |
| 05.12.2024 | 50,43 | 54,78 | 49,32 | 50,19 | -0,49% | - |
| 04.12.2024 | 48,13 | 52,36 | 47,37 | 50,43 | 4,74% | - |
| 03.12.2024 | 49,63 | 50,03 | 47,98 | 48,15 | -3,07% | - |
| 02.12.2024 | 48,82 | 49,72 | 48,37 | 49,68 | 1,44% | - |
| 29.11.2024 | 49,05 | 50,63 | 48,26 | 48,97 | -0,16% | - |
| 28.11.2024 | 48,88 | 49,09 | 48,88 | 49,05 | 0,27% | - |
| 27.11.2024 | 49,44 | 49,88 | 48,82 | 48,92 | -1,17% | - |
| 26.11.2024 | 48,76 | 49,58 | 48,45 | 49,50 | 1,27% | - |
| 25.11.2024 | 49,14 | 49,71 | 48,60 | 48,88 | -0,85% | - |
| 22.11.2024 | 47,51 | 49,38 | 47,51 | 49,30 | 2,82% | - |
| 21.11.2024 | 46,90 | 48,07 | 46,43 | 47,95 | 1,85% | - |
| 20.11.2024 | 47,18 | 47,77 | 46,77 | 47,08 | -0,34% | - |
| 19.11.2024 | 47,11 | 47,48 | 46,32 | 47,24 | 0,15% | - |
| 18.11.2024 | 46,86 | 47,76 | 46,60 | 47,17 | 0,70% | - |
| 15.11.2024 | 47,11 | 47,34 | 46,58 | 46,84 | -0,87% | - |
| 14.11.2024 | 48,07 | 48,79 | 47,08 | 47,25 | -1,95% | - |
| 13.11.2024 | 48,01 | 49,52 | 47,48 | 48,19 | 0,40% | - |
| 12.11.2024 | 48,08 | 48,97 | 47,25 | 48,00 | -0,37% | - |
| 11.11.2024 | 46,93 | 48,26 | 46,88 | 48,18 | 2,66% | 15,00 |
| 08.11.2024 | 46,24 | 46,98 | 46,08 | 46,93 | 1,76% | - |
| 07.11.2024 | 46,78 | 46,82 | 45,24 | 46,12 | -1,41% | - |
| 06.11.2024 | 43,60 | 47,27 | 43,60 | 46,78 | 8,79% | - |
| 05.11.2024 | 42,58 | 43,09 | 42,21 | 43,00 | 1,15% | - |
| 04.11.2024 | 42,74 | 42,90 | 42,12 | 42,51 | -0,72% | - |
| 01.11.2024 | 43,14 | 43,46 | 42,47 | 42,82 | -0,60% | - |
| 31.10.2024 | 43,00 | 43,14 | 42,51 | 43,08 | 0,33% | - |
| 30.10.2024 | 43,51 | 43,64 | 42,86 | 42,94 | -1,08% | - |
| 29.10.2024 | 43,41 | 43,71 | 42,98 | 43,41 | 0,16% | - |
| 28.10.2024 | 42,58 | 43,51 | 42,43 | 43,34 | 2,34% | - |
| 25.10.2024 | 43,16 | 43,29 | 42,27 | 42,35 | -1,74% | - |
| 24.10.2024 | 43,61 | 43,82 | 42,77 | 43,10 | -1,12% | - |
| 23.10.2024 | 43,02 | 43,67 | 42,72 | 43,59 | 1,66% | - |
| 22.10.2024 | 42,54 | 43,02 | 42,15 | 42,88 | 0,97% | 30,00 |
| 21.10.2024 | 43,67 | 43,87 | 42,35 | 42,47 | -2,75% | 205,00 |
| 18.10.2024 | 43,53 | 43,76 | 43,07 | 43,67 | 0,55% | - |
| 17.10.2024 | 43,81 | 44,12 | 43,19 | 43,43 | -0,46% | - |
| 16.10.2024 | 42,94 | 43,91 | 42,63 | 43,63 | 1,56% | - |
| 15.10.2024 | 42,72 | 43,57 | 42,58 | 42,96 | 0,42% | - |
| 14.10.2024 | 43,91 | 44,77 | 42,55 | 42,78 | -2,26% | - |
| 11.10.2024 | 43,87 | 44,36 | 43,33 | 43,77 | 0,00% | - |
| 10.10.2024 | 42,58 | 45,26 | 42,03 | 43,77 | 2,65% | - |
| 09.10.2024 | 35,03 | 42,85 | 34,80 | 42,64 | 21,45% | 10,00 |
| 08.10.2024 | 34,72 | 35,29 | 34,60 | 35,11 | 1,12% | 100,00 |
| 07.10.2024 | 34,78 | 34,87 | 34,56 | 34,72 | 0,00% | - |
| 04.10.2024 | 34,40 | 34,89 | 34,40 | 34,72 | 0,70% | - |
| 03.10.2024 | 34,38 | 34,86 | 34,19 | 34,48 | 0,00% | - |
| 02.10.2024 | 34,09 | 34,61 | 33,93 | 34,48 | 0,88% | - |
| 01.10.2024 | 34,28 | 34,80 | 33,93 | 34,18 | -0,41% | - |
| 30.09.2024 | 34,40 | 34,79 | 34,11 | 34,32 | -0,52% | - |
| 27.09.2024 | 34,28 | 34,83 | 34,21 | 34,50 | 0,29% | - |
| 26.09.2024 | 34,40 | 34,67 | 34,27 | 34,40 | 0,06% | - |
| 25.09.2024 | 34,80 | 34,81 | 34,31 | 34,38 | -1,32% | - |
| 24.09.2024 | 35,17 | 35,31 | 34,70 | 34,84 | -0,99% | - |
| 23.09.2024 | 34,96 | 35,27 | 34,66 | 35,19 | 0,17% | - |
| 20.09.2024 | 35,11 | 35,70 | 35,01 | 35,13 | 0,11% | - |
| 19.09.2024 | 34,54 | 35,19 | 34,49 | 35,09 | 1,36% | - |
| 18.09.2024 | 34,62 | 35,22 | 34,21 | 34,62 | -0,17% | - |
| 17.09.2024 | 34,22 | 34,95 | 34,00 | 34,68 | 1,23% | - |
| 16.09.2024 | 34,01 | 34,35 | 33,73 | 34,26 | 0,68% | - |
| 13.09.2024 | 33,22 | 34,43 | 33,19 | 34,03 | 2,38% | - |
| 12.09.2024 | 33,24 | 33,61 | 33,16 | 33,24 | -0,33% | - |
| 11.09.2024 | 33,75 | 33,99 | 32,80 | 33,35 | -1,19% | - |
| 10.09.2024 | 33,69 | 34,03 | 33,33 | 33,75 | 0,18% | - |
| 09.09.2024 | 33,73 | 34,13 | 33,45 | 33,69 | -0,35% | - |
| 06.09.2024 | 35,09 | 35,43 | 33,74 | 33,81 | -3,76% | 50,00 |
| 05.09.2024 | 35,19 | 35,49 | 34,67 | 35,13 | -0,40% | - |
| 04.09.2024 | 35,15 | 35,77 | 34,75 | 35,27 | 0,51% | - |
| 03.09.2024 | 34,72 | 35,14 | 34,32 | 35,09 | 1,07% | - |
| 02.09.2024 | 34,68 | 34,72 | 34,63 | 34,72 | 0,06% | - |
| 30.08.2024 | 34,84 | 35,07 | 34,43 | 34,70 | -0,34% | - |
| 29.08.2024 | 34,17 | 34,90 | 34,09 | 34,82 | 1,69% | - |
| 28.08.2024 | 33,89 | 34,52 | 33,89 | 34,24 | 0,91% | - |
| 27.08.2024 | 33,98 | 34,18 | 33,83 | 33,93 | -0,18% | - |
| 26.08.2024 | 34,01 | 34,55 | 33,81 | 33,99 | -0,18% | - |
| 23.08.2024 | 33,51 | 34,21 | 33,06 | 34,05 | 1,43% | - |
| 22.08.2024 | 32,86 | 33,66 | 32,85 | 33,57 | 2,10% | - |
| 21.08.2024 | 32,37 | 32,97 | 32,13 | 32,88 | 1,33% | - |
| 20.08.2024 | 33,27 | 33,38 | 32,28 | 32,45 | -2,49% | - |
| 19.08.2024 | 32,96 | 33,32 | 32,43 | 33,28 | 1,53% | - |
| 16.08.2024 | 32,86 | 33,00 | 32,38 | 32,78 | -0,30% | - |
| 15.08.2024 | 32,46 | 33,14 | 32,36 | 32,88 | 1,70% | - |
| 14.08.2024 | 32,84 | 32,90 | 31,98 | 32,33 | -1,49% | - |
| 13.08.2024 | 31,97 | 32,88 | 31,61 | 32,82 | 2,79% | - |
| 12.08.2024 | 32,25 | 32,35 | 31,59 | 31,93 | -0,99% | - |
| 09.08.2024 | 32,21 | 32,47 | 31,90 | 32,25 | 0,37% | - |
| 08.08.2024 | 32,03 | 32,98 | 31,91 | 32,13 | 0,63% | - |
| 07.08.2024 | 31,95 | 32,42 | 31,90 | 31,93 | -0,25% | - |
| 06.08.2024 | 31,95 | 32,81 | 31,91 | 32,01 | 0,25% | - |
| 05.08.2024 | 33,69 | 39,45 | 30,09 | 31,93 | -5,11% | 150,00 |