50,130€
-2,90%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 51,53 | 53,08 | 51,03 | 52,80 | 2,23% | - |
| 14.05.2025 | 51,63 | 51,80 | 50,95 | 51,65 | 0,39% | - |
| 13.05.2025 | 51,88 | 53,30 | 50,00 | 51,45 | -1,39% | - |
| 12.05.2025 | 49,49 | 52,53 | 49,49 | 52,18 | 6,05% | - |
| 09.05.2025 | 47,75 | 49,34 | 47,15 | 49,20 | 3,25% | - |
| 08.05.2025 | 46,85 | 48,25 | 46,06 | 47,65 | 1,82% | - |
| 07.05.2025 | 46,80 | 47,44 | 46,31 | 46,80 | 0,88% | - |
| 06.05.2025 | 46,18 | 46,63 | 45,41 | 46,39 | 0,65% | - |
| 05.05.2025 | 46,44 | 46,83 | 45,56 | 46,09 | -0,65% | - |
| 02.05.2025 | 43,78 | 46,55 | 43,78 | 46,39 | 5,12% | - |
| 30.04.2025 | 43,76 | 44,32 | 43,14 | 44,13 | 1,10% | - |
| 29.04.2025 | 43,48 | 44,02 | 42,73 | 43,65 | 0,99% | - |
| 28.04.2025 | 42,74 | 44,01 | 42,69 | 43,22 | 0,79% | - |
| 25.04.2025 | 43,50 | 43,78 | 42,55 | 42,88 | -1,54% | - |
| 24.04.2025 | 43,37 | 44,42 | 42,84 | 43,55 | 0,46% | - |
| 23.04.2025 | 42,40 | 43,87 | 42,40 | 43,35 | 2,36% | - |
| 22.04.2025 | 41,32 | 42,63 | 41,29 | 42,35 | -2,31% | - |
| 17.04.2025 | 43,06 | 44,14 | 42,55 | 43,35 | 0,51% | - |
| 16.04.2025 | 43,53 | 44,18 | 42,67 | 43,13 | -0,87% | - |
| 15.04.2025 | 43,39 | 44,00 | 42,96 | 43,51 | -0,14% | 30,00 |
| 14.04.2025 | 42,02 | 44,48 | 42,02 | 43,57 | 1,30% | - |
| 11.04.2025 | 42,62 | 43,45 | 41,28 | 43,01 | 0,82% | - |
| 10.04.2025 | 44,04 | 44,28 | 41,70 | 42,66 | -3,62% | - |
| 09.04.2025 | 42,20 | 44,89 | 40,96 | 44,26 | 4,98% | - |
| 08.04.2025 | 43,08 | 44,56 | 41,97 | 42,16 | -2,61% | - |
| 07.04.2025 | 44,65 | 45,62 | 41,72 | 43,29 | -3,33% | 130,00 |
| 04.04.2025 | 46,06 | 46,06 | 43,48 | 44,78 | -3,14% | - |
| 03.04.2025 | 48,14 | 48,14 | 43,43 | 46,23 | -3,97% | 20,00 |
| 02.04.2025 | 48,64 | 49,32 | 47,65 | 48,14 | -1,43% | - |
| 01.04.2025 | 47,46 | 49,12 | 46,45 | 48,84 | 2,84% | - |
| 31.03.2025 | 47,83 | 48,53 | 47,37 | 47,49 | -0,79% | - |
| 28.03.2025 | 48,72 | 48,84 | 47,47 | 47,87 | -1,66% | - |
| 27.03.2025 | 48,55 | 49,07 | 47,80 | 48,68 | 0,04% | - |
| 26.03.2025 | 48,05 | 48,94 | 47,54 | 48,66 | 1,42% | - |
| 25.03.2025 | 48,37 | 48,80 | 47,83 | 47,98 | -0,70% | - |
| 24.03.2025 | 46,46 | 48,36 | 46,46 | 48,32 | 3,45% | - |
| 21.03.2025 | 46,95 | 47,07 | 45,89 | 46,71 | -0,41% | - |
| 20.03.2025 | 46,27 | 47,10 | 45,75 | 46,90 | 1,10% | - |
| 19.03.2025 | 46,02 | 46,99 | 45,69 | 46,39 | 1,00% | - |
| 18.03.2025 | 44,71 | 46,03 | 43,48 | 45,93 | 3,03% | - |
| 17.03.2025 | 42,69 | 45,20 | 42,37 | 44,58 | 3,82% | - |
| 14.03.2025 | 43,84 | 44,20 | 42,67 | 42,94 | -1,20% | - |
| 13.03.2025 | 45,02 | 45,71 | 43,38 | 43,46 | -3,49% | - |
| 12.03.2025 | 45,27 | 45,95 | 44,56 | 45,03 | -0,22% | - |