44,330€
2,10%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 43,51 | 44,34 | 43,04 | 44,34 | 2,12% | - |
| 16.04.2026 | 43,02 | 43,46 | 42,70 | 43,42 | 0,70% | - |
| 15.04.2026 | 43,37 | 43,50 | 42,99 | 43,12 | 2,40% | - |
| 14.04.2026 | 42,24 | 42,25 | 42,05 | 42,11 | 0,14% | - |
| 13.04.2026 | 42,37 | 42,54 | 41,79 | 42,05 | -0,52% | - |
| 10.04.2026 | 43,01 | 43,01 | 42,08 | 42,27 | 0,14% | - |
| 09.04.2026 | 42,45 | 42,45 | 42,17 | 42,21 | -1,26% | - |
| 08.04.2026 | 42,05 | 42,86 | 41,77 | 42,75 | 0,87% | - |
| 07.04.2026 | 42,01 | 42,98 | 41,78 | 42,38 | 0,67% | - |
| 02.04.2026 | 42,51 | 42,71 | 41,15 | 42,10 | -0,26% | - |
| 01.04.2026 | 42,56 | 42,69 | 42,21 | 42,21 | -0,92% | - |
| 31.03.2026 | 42,76 | 43,29 | 42,08 | 42,60 | 1,21% | - |
| 30.03.2026 | 41,23 | 42,16 | 41,06 | 42,09 | 1,25% | - |
| 27.03.2026 | 41,68 | 41,83 | 41,49 | 41,57 | 0,36% | - |
| 26.03.2026 | 40,97 | 41,57 | 40,81 | 41,42 | -0,81% | - |
| 25.03.2026 | 41,35 | 41,76 | 41,35 | 41,76 | 0,60% | - |
| 24.03.2026 | 41,58 | 42,02 | 41,35 | 41,51 | 0,00% | - |
| 23.03.2026 | 41,10 | 42,22 | 40,76 | 41,51 | 0,92% | 50,00 |
| 20.03.2026 | 41,33 | 41,39 | 41,13 | 41,13 | -0,92% | - |
| 19.03.2026 | 41,17 | 41,85 | 40,79 | 41,51 | 0,65% | - |
| 18.03.2026 | 41,45 | 41,90 | 41,12 | 41,24 | -0,96% | - |
| 17.03.2026 | 41,60 | 41,69 | 41,34 | 41,64 | -2,44% | - |
| 16.03.2026 | 42,68 | 42,91 | 42,49 | 42,68 | 0,33% | - |
| 13.03.2026 | 42,66 | 43,19 | 42,48 | 42,54 | -0,12% | - |
| 12.03.2026 | 43,07 | 43,56 | 42,32 | 42,59 | 0,31% | - |
| 11.03.2026 | 44,35 | 44,60 | 40,62 | 42,46 | -3,06% | - |
| 10.03.2026 | 43,60 | 43,86 | 43,60 | 43,80 | 0,32% | - |
| 09.03.2026 | 43,75 | 44,37 | 43,55 | 43,66 | -1,51% | - |
| 06.03.2026 | 44,32 | 44,56 | 43,55 | 44,33 | -1,45% | - |
| 05.03.2026 | 45,29 | 45,29 | 44,98 | 44,98 | 0,63% | - |
| 04.03.2026 | 44,66 | 44,73 | 44,41 | 44,70 | 2,41% | - |
| 03.03.2026 | 44,11 | 44,21 | 43,60 | 43,65 | -0,50% | - |
| 02.03.2026 | 42,65 | 43,94 | 42,65 | 43,87 | 3,27% | - |
| 27.02.2026 | 42,82 | 42,82 | 42,46 | 42,48 | -1,21% | - |
| 26.02.2026 | 42,97 | 43,22 | 42,03 | 43,00 | 1,06% | - |
| 25.02.2026 | 41,77 | 42,60 | 41,64 | 42,55 | 1,84% | - |
| 24.02.2026 | 41,70 | 42,46 | 41,39 | 41,78 | -0,36% | - |
| 23.02.2026 | 42,10 | 42,10 | 41,69 | 41,93 | 0,12% | - |
| 20.02.2026 | 42,08 | 42,28 | 41,60 | 41,88 | -0,85% | - |
| 19.02.2026 | 41,28 | 42,43 | 41,04 | 42,24 | 2,40% | - |
| 18.02.2026 | 41,18 | 41,42 | 40,50 | 41,25 | -0,77% | - |
| 17.02.2026 | 41,18 | 42,14 | 40,92 | 41,57 | 0,90% | - |
| 16.02.2026 | 41,09 | 41,32 | 41,09 | 41,20 | 0,15% | - |
| 13.02.2026 | 40,23 | 41,39 | 39,86 | 41,14 | 3,42% | - |
| 12.02.2026 | 40,71 | 40,97 | 39,64 | 39,78 | -1,97% | - |
| 11.02.2026 | 41,22 | 41,59 | 40,57 | 40,58 | -2,64% | - |
| 10.02.2026 | 40,49 | 41,77 | 40,44 | 41,68 | 2,33% | - |
| 09.02.2026 | 40,83 | 41,12 | 40,31 | 40,73 | -0,54% | - |
| 06.02.2026 | 41,21 | 41,50 | 40,68 | 40,95 | -0,61% | - |
| 05.02.2026 | 41,36 | 42,22 | 41,06 | 41,20 | -1,01% | - |
| 04.02.2026 | 40,07 | 41,73 | 39,94 | 41,62 | 0,14% | - |
| 03.02.2026 | 41,65 | 41,68 | 41,52 | 41,56 | -0,10% | - |
| 02.02.2026 | 41,03 | 42,11 | 40,62 | 41,60 | 1,39% | - |
| 30.01.2026 | 40,19 | 41,19 | 39,95 | 41,03 | 2,52% | - |
| 29.01.2026 | 39,77 | 40,18 | 39,36 | 40,02 | -0,82% | - |
| 28.01.2026 | 40,31 | 40,82 | 40,14 | 40,35 | 0,72% | - |
| 27.01.2026 | 40,41 | 40,47 | 39,65 | 40,06 | -1,18% | - |
| 26.01.2026 | 40,73 | 40,85 | 40,21 | 40,54 | -1,36% | - |
| 23.01.2026 | 41,88 | 42,00 | 40,94 | 41,10 | -3,13% | - |
| 22.01.2026 | 42,43 | 42,71 | 42,33 | 42,43 | 1,12% | - |
| 21.01.2026 | 41,94 | 42,57 | 41,73 | 41,96 | 0,29% | - |
| 20.01.2026 | 42,35 | 42,76 | 41,83 | 41,84 | -1,83% | - |
| 19.01.2026 | 42,79 | 42,79 | 42,60 | 42,62 | -2,25% | - |
| 16.01.2026 | 44,22 | 44,28 | 43,23 | 43,60 | -1,07% | - |
| 15.01.2026 | 44,69 | 45,03 | 43,90 | 44,07 | 0,11% | - |
| 14.01.2026 | 43,86 | 44,20 | 43,43 | 44,02 | 1,59% | - |
| 13.01.2026 | 44,06 | 44,11 | 43,05 | 43,33 | -1,19% | - |
| 12.01.2026 | 43,80 | 44,00 | 43,23 | 43,85 | 0,50% | - |
| 09.01.2026 | 44,65 | 45,05 | 43,02 | 43,63 | -2,39% | - |
| 08.01.2026 | 44,57 | 45,06 | 44,21 | 44,70 | 1,18% | - |
| 07.01.2026 | 44,04 | 44,55 | 43,70 | 44,18 | 0,61% | - |
| 06.01.2026 | 43,60 | 43,91 | 43,04 | 43,91 | 0,25% | - |
| 05.01.2026 | 43,29 | 44,00 | 43,04 | 43,80 | 1,15% | - |
| 02.01.2026 | 43,58 | 44,11 | 43,03 | 43,30 | -1,12% | - |
| 30.12.2025 | 44,00 | 44,00 | 43,79 | 43,79 | -1,24% | - |
| 29.12.2025 | 44,22 | 44,53 | 43,80 | 44,34 | 1,70% | - |
| 23.12.2025 | 44,04 | 44,49 | 43,14 | 43,60 | -1,20% | - |
| 22.12.2025 | 43,96 | 44,61 | 43,70 | 44,13 | 1,03% | - |
| 19.12.2025 | 43,80 | 44,02 | 43,27 | 43,68 | -0,34% | - |
| 18.12.2025 | 45,31 | 45,47 | 43,83 | 43,83 | -2,34% | - |
| 17.12.2025 | 44,95 | 45,87 | 44,68 | 44,88 | -0,02% | - |
| 16.12.2025 | 43,35 | 45,36 | 43,25 | 44,89 | 3,82% | - |
| 15.12.2025 | 44,38 | 44,72 | 43,16 | 43,24 | -3,05% | 6,00 |
| 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% | - |