46,990€
9,36%
Echtzeit-Aktienkurs IDT Corp
Bid:
Ask:
Aktienkurse zur IDT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 45,44 | 48,37 | 43,14 | 46,97 | 9,31% | - |
| 06.03.2025 | 43,12 | 43,19 | 42,14 | 42,97 | -0,26% | - |
| 05.03.2025 | 44,23 | 44,50 | 41,86 | 43,08 | -3,10% | - |
| 04.03.2025 | 44,86 | 44,96 | 44,09 | 44,46 | -1,07% | - |
| 03.03.2025 | 46,81 | 46,86 | 44,90 | 44,94 | -3,91% | - |
| 28.02.2025 | 46,71 | 46,96 | 46,44 | 46,77 | 0,09% | - |
| 27.02.2025 | 46,85 | 47,64 | 46,63 | 46,73 | -0,17% | - |
| 26.02.2025 | 47,34 | 47,66 | 46,68 | 46,81 | -1,43% | - |
| 25.02.2025 | 47,11 | 47,97 | 46,52 | 47,49 | 0,76% | - |
| 24.02.2025 | 46,50 | 47,29 | 46,26 | 47,13 | 1,31% | - |
| 21.02.2025 | 47,15 | 47,98 | 46,50 | 46,52 | -1,46% | - |
| 20.02.2025 | 47,12 | 47,35 | 44,50 | 47,21 | 0,34% | - |
| 19.02.2025 | 46,71 | 47,19 | 46,09 | 47,05 | 0,64% | - |
| 18.02.2025 | 46,30 | 47,10 | 46,30 | 46,75 | 0,71% | - |
| 17.02.2025 | 46,32 | 46,47 | 46,30 | 46,42 | -0,02% | - |
| 14.02.2025 | 46,68 | 46,82 | 45,80 | 46,43 | -0,56% | - |
| 13.02.2025 | 45,93 | 46,72 | 45,62 | 46,69 | 1,61% | - |
| 12.02.2025 | 46,42 | 46,42 | 45,72 | 45,95 | -0,86% | - |
| 11.02.2025 | 46,54 | 46,77 | 45,71 | 46,35 | -0,52% | - |
| 10.02.2025 | 46,58 | 47,37 | 46,38 | 46,59 | 0,06% | - |
| 07.02.2025 | 46,37 | 46,91 | 45,51 | 46,56 | 0,54% | - |
| 06.02.2025 | 46,26 | 47,33 | 46,20 | 46,31 | 0,22% | - |
| 05.02.2025 | 45,68 | 46,25 | 45,34 | 46,21 | 1,05% | - |
| 04.02.2025 | 45,86 | 45,93 | 45,46 | 45,73 | -0,35% | - |
| 03.02.2025 | 45,14 | 45,95 | 45,14 | 45,89 | 0,99% | - |
| 31.01.2025 | 45,72 | 45,99 | 45,27 | 45,44 | -0,29% | - |
| 30.01.2025 | 45,21 | 46,11 | 44,98 | 45,57 | 0,60% | - |
| 29.01.2025 | 45,55 | 45,81 | 44,98 | 45,30 | -0,61% | - |
| 28.01.2025 | 45,07 | 45,82 | 45,07 | 45,58 | 1,06% | - |
| 27.01.2025 | 45,19 | 45,96 | 44,65 | 45,10 | -0,31% | - |
| 24.01.2025 | 45,38 | 45,47 | 44,71 | 45,24 | -0,04% | - |
| 23.01.2025 | 46,04 | 46,37 | 45,06 | 45,26 | -1,80% | - |
| 22.01.2025 | 45,96 | 46,26 | 45,66 | 46,09 | 0,09% | - |
| 21.01.2025 | 46,32 | 47,11 | 45,87 | 46,05 | -0,58% | - |
| 20.01.2025 | 46,67 | 46,69 | 46,26 | 46,32 | -0,88% | - |
| 17.01.2025 | 46,20 | 46,80 | 45,98 | 46,73 | 1,08% | - |
| 16.01.2025 | 46,67 | 46,87 | 45,98 | 46,23 | -0,86% | - |
| 15.01.2025 | 45,70 | 46,95 | 45,52 | 46,63 | 2,26% | - |
| 14.01.2025 | 45,07 | 45,64 | 44,39 | 45,60 | 1,13% | - |
| 13.01.2025 | 44,58 | 45,09 | 44,24 | 45,09 | 1,05% | - |
| 10.01.2025 | 44,59 | 44,87 | 43,84 | 44,62 | 0,09% | - |
| 09.01.2025 | 44,60 | 44,70 | 44,50 | 44,58 | -0,04% | - |
| 08.01.2025 | 44,17 | 44,70 | 43,84 | 44,60 | 0,93% | - |
| 07.01.2025 | 45,13 | 45,67 | 44,08 | 44,19 | -2,19% | - |
| 06.01.2025 | 46,35 | 46,39 | 45,16 | 45,18 | -2,48% | - |
| 03.01.2025 | 45,85 | 46,55 | 45,34 | 46,33 | 0,81% | - |
| 02.01.2025 | 45,86 | 47,00 | 45,76 | 45,96 | 1,21% | - |
| 30.12.2024 | 45,87 | 46,14 | 45,37 | 45,41 | -0,15% | - |
| 27.12.2024 | 46,15 | 46,56 | 45,43 | 45,48 | 0,31% | - |
| 23.12.2024 | 46,13 | 46,75 | 45,34 | 45,34 | -1,31% | - |
| 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% | - |