53,700€
-0,56%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 53,95 | 53,95 | 53,40 | 53,43 | -1,06% | - |
| 13.07.2026 | 53,53 | 54,10 | 52,55 | 54,00 | 2,86% | - |
| 10.07.2026 | 52,48 | 52,50 | 52,35 | 52,50 | 0,77% | - |
| 09.07.2026 | 52,45 | 52,60 | 51,26 | 52,10 | -1,56% | 100,00 |
| 08.07.2026 | 53,53 | 54,03 | 52,68 | 52,93 | -1,07% | - |
| 07.07.2026 | 52,70 | 53,95 | 52,33 | 53,50 | 2,64% | - |
| 06.07.2026 | 51,40 | 52,15 | 50,78 | 52,13 | 1,56% | - |
| 03.07.2026 | 51,40 | 51,50 | 51,33 | 51,33 | 0,69% | - |
| 02.07.2026 | 50,95 | 51,35 | 50,40 | 50,98 | -0,73% | - |
| 01.07.2026 | 50,90 | 52,03 | 50,75 | 51,35 | 1,58% | - |
| 30.06.2026 | 50,93 | 51,18 | 50,32 | 50,55 | 0,00% | - |
| 29.06.2026 | 50,35 | 50,63 | 49,59 | 50,55 | 1,21% | - |
| 26.06.2026 | 49,18 | 50,38 | 48,69 | 49,95 | 1,58% | - |
| 25.06.2026 | 49,02 | 49,19 | 48,90 | 49,17 | -0,30% | - |
| 24.06.2026 | 47,50 | 49,36 | 47,49 | 49,32 | 3,83% | - |
| 23.06.2026 | 45,75 | 47,98 | 45,38 | 47,50 | 4,81% | - |
| 22.06.2026 | 48,19 | 48,58 | 45,16 | 45,32 | -6,13% | - |
| 19.06.2026 | 48,28 | 48,40 | 48,17 | 48,28 | 2,61% | - |
| 18.06.2026 | 46,30 | 47,22 | 46,30 | 47,05 | 1,73% | - |
| 17.06.2026 | 46,61 | 46,93 | 45,88 | 46,25 | 0,76% | - |
| 16.06.2026 | 45,52 | 47,07 | 45,45 | 45,90 | -0,24% | - |
| 15.06.2026 | 47,23 | 47,58 | 45,93 | 46,01 | -3,87% | - |
| 12.06.2026 | 47,53 | 47,95 | 47,53 | 47,86 | -1,34% | - |
| 11.06.2026 | 48,11 | 48,52 | 48,11 | 48,51 | -1,10% | - |
| 10.06.2026 | 48,50 | 49,38 | 47,25 | 49,05 | 2,02% | - |
| 09.06.2026 | 47,76 | 48,58 | 47,49 | 48,08 | 0,52% | - |
| 08.06.2026 | 48,54 | 49,17 | 47,65 | 47,83 | -1,60% | - |
| 05.06.2026 | 47,83 | 49,41 | 47,73 | 48,61 | 5,08% | - |
| 04.06.2026 | 46,54 | 50,22 | 45,23 | 46,26 | -0,84% | - |
| 03.06.2026 | 47,63 | 48,67 | 45,87 | 46,65 | -2,04% | - |
| 02.06.2026 | 48,08 | 48,09 | 46,88 | 47,62 | -0,10% | - |
| 01.06.2026 | 47,31 | 48,00 | 46,96 | 47,67 | 2,65% | - |
| 29.05.2026 | 46,39 | 46,48 | 46,39 | 46,44 | 0,35% | - |
| 28.05.2026 | 45,10 | 46,28 | 44,70 | 46,28 | 3,00% | - |
| 27.05.2026 | 44,83 | 44,94 | 44,79 | 44,93 | 0,38% | - |
| 26.05.2026 | 45,75 | 45,88 | 44,72 | 44,76 | -2,36% | - |
| 25.05.2026 | 45,32 | 45,91 | 45,32 | 45,84 | 0,77% | - |
| 22.05.2026 | 45,32 | 45,82 | 45,21 | 45,49 | 0,78% | - |
| 21.05.2026 | 45,32 | 45,53 | 44,64 | 45,14 | -0,31% | - |
| 20.05.2026 | 45,73 | 46,07 | 44,78 | 45,28 | -1,39% | - |
| 19.05.2026 | 45,23 | 45,92 | 44,78 | 45,92 | 3,38% | - |
| 18.05.2026 | 44,72 | 44,75 | 44,32 | 44,42 | -1,33% | - |
| 15.05.2026 | 45,26 | 45,70 | 44,75 | 45,02 | -0,84% | - |
| 14.05.2026 | 44,36 | 45,42 | 43,74 | 45,40 | 2,48% | - |
| 13.05.2026 | 44,86 | 45,19 | 44,21 | 44,30 | -0,96% | - |
| 12.05.2026 | 44,27 | 45,11 | 43,87 | 44,73 | -1,56% | - |
| 11.05.2026 | 44,84 | 45,92 | 44,84 | 45,44 | -0,70% | - |
| 08.05.2026 | 45,67 | 45,86 | 44,55 | 45,76 | -0,09% | - |
| 07.05.2026 | 44,78 | 45,80 | 44,68 | 45,80 | 1,57% | - |
| 06.05.2026 | 44,91 | 45,30 | 44,39 | 45,09 | 1,44% | - |
| 05.05.2026 | 44,46 | 44,73 | 44,41 | 44,45 | 1,07% | - |
| 04.05.2026 | 43,62 | 44,46 | 43,11 | 43,98 | 1,03% | - |
| 30.04.2026 | 43,31 | 43,60 | 43,02 | 43,53 | -1,43% | - |
| 29.04.2026 | 44,56 | 44,71 | 43,85 | 44,16 | -1,87% | - |
| 28.04.2026 | 44,76 | 45,04 | 44,76 | 45,00 | 1,33% | - |
| 27.04.2026 | 44,18 | 44,92 | 43,34 | 44,41 | 0,54% | - |
| 24.04.2026 | 43,92 | 44,17 | 43,17 | 44,17 | -0,25% | - |
| 23.04.2026 | 44,42 | 44,61 | 44,11 | 44,28 | -0,67% | - |
| 22.04.2026 | 44,33 | 44,59 | 44,33 | 44,58 | 0,54% | - |
| 21.04.2026 | 44,35 | 44,75 | 44,12 | 44,34 | 0,70% | - |
| 20.04.2026 | 44,33 | 44,33 | 43,98 | 44,03 | -0,70% | - |
| 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% | - |