43,170€
0,63%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 43,19 | 43,63 | 43,10 | 43,16 | 0,61% | - |
| 01.10.2025 | 44,59 | 45,51 | 42,64 | 42,90 | -4,56% | - |
| 30.09.2025 | 52,53 | 54,65 | 44,32 | 44,95 | -17,79% | - |
| 29.09.2025 | 53,50 | 54,88 | 53,05 | 54,68 | 2,53% | 100,00 |
| 26.09.2025 | 52,85 | 53,78 | 52,85 | 53,33 | 0,28% | - |
| 25.09.2025 | 53,03 | 53,60 | 52,48 | 53,18 | -5,38% | - |
| 24.09.2025 | 55,90 | 56,20 | 55,90 | 56,20 | -1,66% | - |
| 23.09.2025 | 56,73 | 58,18 | 56,73 | 57,15 | -0,26% | - |
| 22.09.2025 | 56,98 | 57,38 | 56,43 | 57,30 | 0,84% | - |
| 19.09.2025 | 57,63 | 58,30 | 56,70 | 56,83 | -1,13% | - |
| 18.09.2025 | 56,53 | 57,73 | 56,53 | 57,48 | 0,22% | - |
| 17.09.2025 | 55,85 | 57,55 | 55,85 | 57,35 | 2,27% | - |
| 16.09.2025 | 56,35 | 56,53 | 55,50 | 56,08 | -0,36% | - |
| 15.09.2025 | 56,55 | 58,75 | 56,05 | 56,28 | 0,40% | - |
| 12.09.2025 | 55,88 | 56,40 | 55,45 | 56,05 | 1,91% | - |
| 11.09.2025 | 54,93 | 55,13 | 54,75 | 55,00 | 0,23% | - |
| 10.09.2025 | 55,85 | 56,53 | 54,85 | 54,88 | -1,44% | - |
| 09.09.2025 | 55,58 | 55,70 | 55,58 | 55,68 | 1,23% | - |
| 08.09.2025 | 55,40 | 55,73 | 54,83 | 55,00 | -0,54% | - |
| 05.09.2025 | 55,80 | 55,85 | 54,20 | 55,30 | -0,58% | - |
| 04.09.2025 | 55,55 | 56,33 | 55,10 | 55,63 | 0,14% | - |
| 03.09.2025 | 54,95 | 55,70 | 54,48 | 55,55 | 1,09% | 200,00 |
| 02.09.2025 | 54,80 | 55,43 | 54,33 | 54,95 | 0,27% | - |
| 01.09.2025 | 54,85 | 54,85 | 54,58 | 54,80 | 0,09% | - |
| 29.08.2025 | 55,43 | 55,65 | 54,48 | 54,75 | -1,35% | - |
| 28.08.2025 | 54,50 | 55,73 | 54,10 | 55,50 | 1,83% | - |
| 27.08.2025 | 53,88 | 54,53 | 53,88 | 54,50 | 1,21% | 6,00 |
| 26.08.2025 | 54,38 | 54,75 | 53,65 | 53,85 | -0,83% | - |
| 25.08.2025 | 54,03 | 54,58 | 53,78 | 54,30 | 0,56% | - |
| 22.08.2025 | 53,78 | 54,55 | 53,45 | 54,00 | 0,65% | - |
| 21.08.2025 | 53,23 | 54,28 | 52,93 | 53,65 | 0,75% | - |
| 20.08.2025 | 53,75 | 54,00 | 53,18 | 53,25 | -1,02% | - |
| 19.08.2025 | 53,58 | 54,13 | 53,10 | 53,80 | 0,56% | - |
| 18.08.2025 | 52,83 | 53,95 | 52,60 | 53,50 | 1,42% | - |
| 15.08.2025 | 53,78 | 54,13 | 52,73 | 52,75 | -2,04% | - |
| 14.08.2025 | 53,95 | 54,33 | 53,05 | 53,85 | 0,09% | - |
| 13.08.2025 | 52,50 | 54,43 | 52,40 | 53,80 | 2,53% | - |
| 12.08.2025 | 50,85 | 52,95 | 50,53 | 52,48 | 3,14% | - |
| 11.08.2025 | 51,73 | 52,23 | 48,80 | 50,88 | -1,74% | - |
| 08.08.2025 | 51,68 | 52,55 | 51,48 | 51,78 | 0,53% | - |
| 07.08.2025 | 51,18 | 51,68 | 50,35 | 51,50 | 0,49% | - |
| 06.08.2025 | 51,15 | 51,53 | 50,36 | 51,25 | 0,24% | - |
| 05.08.2025 | 51,23 | 51,58 | 50,45 | 51,13 | 0,05% | - |
| 04.08.2025 | 50,13 | 51,10 | 50,12 | 51,10 | 1,76% | - |
| 01.08.2025 | 51,60 | 51,60 | 49,57 | 50,22 | -2,73% | - |
| 31.07.2025 | 50,88 | 52,03 | 50,88 | 51,63 | 1,28% | - |
| 30.07.2025 | 50,01 | 51,18 | 49,70 | 50,98 | 2,12% | - |
| 29.07.2025 | 49,57 | 50,64 | 49,49 | 49,92 | 0,84% | - |
| 28.07.2025 | 48,66 | 49,63 | 48,66 | 49,50 | 1,54% | - |
| 25.07.2025 | 48,88 | 49,38 | 48,31 | 48,75 | -0,20% | - |
| 24.07.2025 | 48,50 | 49,19 | 47,37 | 48,85 | 0,72% | - |
| 23.07.2025 | 48,24 | 49,23 | 48,02 | 48,50 | 0,23% | - |
| 22.07.2025 | 49,21 | 50,19 | 48,32 | 48,39 | -1,57% | - |
| 21.07.2025 | 48,43 | 49,41 | 48,13 | 49,16 | 1,42% | 15,00 |
| 18.07.2025 | 49,01 | 49,24 | 48,21 | 48,47 | -1,26% | - |
| 17.07.2025 | 49,66 | 50,71 | 48,97 | 49,09 | -1,35% | - |
| 16.07.2025 | 50,78 | 51,28 | 49,25 | 49,76 | -1,95% | - |
| 15.07.2025 | 50,55 | 51,05 | 49,69 | 50,75 | 0,35% | - |
| 14.07.2025 | 51,23 | 51,58 | 50,28 | 50,58 | -1,27% | - |
| 11.07.2025 | 53,40 | 53,93 | 51,18 | 51,23 | -4,16% | - |
| 10.07.2025 | 55,20 | 55,93 | 53,03 | 53,45 | -3,39% | - |
| 09.07.2025 | 56,15 | 56,58 | 55,25 | 55,33 | -1,38% | - |
| 08.07.2025 | 58,65 | 58,83 | 55,25 | 56,10 | -4,23% | - |
| 07.07.2025 | 58,88 | 60,55 | 58,58 | 58,58 | -0,59% | 25,00 |
| 04.07.2025 | 59,38 | 59,38 | 58,85 | 58,93 | -0,88% | - |
| 03.07.2025 | 59,23 | 60,50 | 59,05 | 59,45 | 0,25% | 30,00 |
| 02.07.2025 | 58,45 | 59,43 | 57,98 | 59,30 | 1,41% | - |
| 01.07.2025 | 57,98 | 59,13 | 57,70 | 58,48 | 0,69% | - |
| 30.06.2025 | 58,03 | 58,68 | 57,43 | 58,08 | -0,09% | - |
| 27.06.2025 | 57,43 | 58,13 | 57,30 | 58,13 | 1,57% | - |
| 26.06.2025 | 57,25 | 57,43 | 56,28 | 57,23 | -0,09% | - |
| 25.06.2025 | 57,28 | 57,70 | 56,68 | 57,28 | 0,26% | - |
| 24.06.2025 | 57,30 | 57,68 | 56,10 | 57,13 | 0,26% | - |
| 23.06.2025 | 55,95 | 57,00 | 55,70 | 56,98 | 1,70% | - |
| 20.06.2025 | 56,95 | 58,20 | 55,55 | 56,03 | -1,62% | - |
| 19.06.2025 | 57,58 | 57,65 | 56,95 | 56,95 | -0,83% | - |
| 18.06.2025 | 58,63 | 58,65 | 56,95 | 57,43 | -2,01% | - |
| 17.06.2025 | 58,18 | 59,33 | 56,98 | 58,60 | 0,90% | - |
| 16.06.2025 | 57,18 | 58,50 | 56,43 | 58,08 | 1,93% | - |
| 13.06.2025 | 55,90 | 57,13 | 55,30 | 56,98 | 2,61% | - |
| 12.06.2025 | 57,53 | 57,53 | 55,45 | 55,53 | -3,39% | - |
| 11.06.2025 | 56,83 | 58,48 | 56,43 | 57,48 | 1,14% | - |
| 10.06.2025 | 56,90 | 57,35 | 55,73 | 56,83 | 0,09% | - |
| 09.06.2025 | 60,25 | 61,15 | 56,23 | 56,78 | -6,04% | - |
| 06.06.2025 | 51,23 | 61,18 | 51,23 | 60,43 | 15,48% | 450,00 |
| 05.06.2025 | 51,58 | 52,73 | 51,10 | 52,33 | 1,70% | - |
| 04.06.2025 | 51,88 | 52,15 | 50,98 | 51,45 | -0,72% | - |
| 03.06.2025 | 52,75 | 54,18 | 50,24 | 51,83 | -1,57% | - |
| 02.06.2025 | 54,30 | 54,55 | 52,55 | 52,65 | -3,13% | - |
| 30.05.2025 | 54,85 | 55,48 | 54,03 | 54,35 | -0,78% | - |
| 29.05.2025 | 54,85 | 55,78 | 54,33 | 54,78 | -0,14% | - |
| 28.05.2025 | 54,78 | 55,13 | 54,23 | 54,85 | 0,27% | - |
| 27.05.2025 | 54,18 | 55,03 | 53,90 | 54,70 | 0,83% | - |
| 26.05.2025 | 53,63 | 54,38 | 53,63 | 54,25 | 1,02% | - |
| 23.05.2025 | 54,10 | 54,35 | 52,88 | 53,70 | -0,74% | - |
| 22.05.2025 | 53,50 | 54,68 | 52,60 | 54,10 | 0,93% | - |
| 21.05.2025 | 54,48 | 54,48 | 53,35 | 53,60 | -2,06% | - |
| 20.05.2025 | 55,25 | 56,13 | 54,23 | 54,73 | -0,50% | - |
| 19.05.2025 | 54,50 | 55,15 | 53,30 | 55,00 | 0,73% | - |
| 16.05.2025 | 52,70 | 54,63 | 52,25 | 54,60 | 3,41% | - |