44,290€
2,07%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,50 | 44,89 | 43,08 | 44,60 | 2,79% | - |
| 11.12.2025 | 43,03 | 43,45 | 42,78 | 43,39 | 3,09% | - |
| 10.12.2025 | 42,17 | 42,17 | 42,03 | 42,09 | 1,86% | - |
| 09.12.2025 | 41,30 | 41,91 | 40,77 | 41,32 | 0,07% | - |
| 08.12.2025 | 41,65 | 42,40 | 40,98 | 41,29 | -0,07% | - |
| 05.12.2025 | 45,10 | 47,39 | 41,27 | 41,32 | -3,77% | - |
| 04.12.2025 | 42,90 | 43,12 | 42,31 | 42,94 | 0,68% | - |
| 03.12.2025 | 42,18 | 43,29 | 41,93 | 42,65 | 0,71% | - |
| 02.12.2025 | 43,11 | 43,29 | 42,33 | 42,35 | -1,42% | - |
| 01.12.2025 | 42,93 | 43,32 | 42,46 | 42,96 | -0,95% | - |
| 28.11.2025 | 43,29 | 43,37 | 43,29 | 43,37 | 0,23% | - |
| 27.11.2025 | 43,29 | 43,36 | 43,25 | 43,27 | 0,12% | - |
| 26.11.2025 | 43,29 | 43,47 | 42,53 | 43,22 | -0,58% | - |
| 25.11.2025 | 42,65 | 43,55 | 42,30 | 43,47 | 1,49% | - |
| 24.11.2025 | 43,23 | 43,38 | 42,63 | 42,83 | 2,37% | - |
| 21.11.2025 | 41,60 | 41,93 | 41,56 | 41,84 | -1,16% | - |
| 20.11.2025 | 42,53 | 42,96 | 41,88 | 42,33 | -0,19% | - |
| 19.11.2025 | 43,11 | 43,36 | 42,17 | 42,41 | -1,71% | - |
| 18.11.2025 | 43,95 | 44,54 | 43,15 | 43,15 | -3,01% | - |
| 17.11.2025 | 44,63 | 45,30 | 44,21 | 44,49 | 0,36% | - |
| 14.11.2025 | 44,25 | 44,58 | 43,83 | 44,33 | -1,45% | - |
| 13.11.2025 | 45,11 | 45,27 | 44,95 | 44,98 | -0,62% | - |
| 12.11.2025 | 44,71 | 45,26 | 44,71 | 45,26 | 0,91% | - |
| 11.11.2025 | 44,54 | 45,19 | 43,75 | 44,85 | 0,99% | - |
| 10.11.2025 | 43,66 | 44,63 | 42,98 | 44,41 | 1,23% | - |
| 07.11.2025 | 43,94 | 44,32 | 43,31 | 43,87 | -0,32% | - |
| 06.11.2025 | 44,78 | 44,78 | 43,91 | 44,01 | -1,21% | - |
| 05.11.2025 | 44,09 | 44,74 | 43,81 | 44,55 | 0,88% | - |
| 04.11.2025 | 44,38 | 44,67 | 43,96 | 44,16 | 0,05% | - |
| 03.11.2025 | 43,97 | 44,46 | 43,43 | 44,14 | 0,05% | - |
| 31.10.2025 | 43,85 | 44,39 | 43,75 | 44,12 | 0,91% | - |
| 30.10.2025 | 44,06 | 44,23 | 43,39 | 43,72 | 0,41% | - |
| 29.10.2025 | 43,61 | 43,84 | 43,06 | 43,54 | -1,05% | - |
| 28.10.2025 | 43,73 | 44,22 | 43,48 | 44,00 | 0,62% | - |
| 27.10.2025 | 43,60 | 44,11 | 43,37 | 43,73 | 0,32% | 219,00 |
| 24.10.2025 | 42,61 | 43,75 | 42,61 | 43,59 | 1,77% | - |
| 23.10.2025 | 42,77 | 43,15 | 42,29 | 42,83 | 0,00% | - |
| 22.10.2025 | 42,61 | 43,32 | 42,26 | 42,83 | 0,59% | 63,00 |
| 21.10.2025 | 41,68 | 42,94 | 41,61 | 42,58 | 2,11% | - |
| 20.10.2025 | 41,26 | 42,10 | 40,88 | 41,70 | 0,85% | 157,00 |
| 17.10.2025 | 40,91 | 41,49 | 40,40 | 41,35 | -0,05% | - |
| 16.10.2025 | 41,14 | 41,61 | 40,91 | 41,37 | 0,27% | - |
| 15.10.2025 | 40,21 | 41,45 | 40,21 | 41,26 | 1,40% | - |
| 14.10.2025 | 40,43 | 40,77 | 40,05 | 40,69 | 0,59% | - |
| 13.10.2025 | 40,15 | 40,71 | 39,55 | 40,45 | -0,27% | - |
| 10.10.2025 | 42,04 | 42,04 | 40,12 | 40,56 | -0,93% | - |
| 09.10.2025 | 40,75 | 41,25 | 40,33 | 40,94 | -1,06% | 12,00 |
| 08.10.2025 | 41,30 | 41,81 | 40,79 | 41,38 | 0,29% | - |
| 07.10.2025 | 41,46 | 41,70 | 41,07 | 41,26 | -0,02% | - |
| 06.10.2025 | 42,22 | 42,86 | 40,88 | 41,27 | -2,96% | - |
| 03.10.2025 | 42,59 | 43,05 | 41,55 | 42,53 | -0,02% | - |
| 02.10.2025 | 43,19 | 43,63 | 42,09 | 42,54 | -0,84% | - |
| 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% | - |