60,800€
0,41%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 60,18 | 60,95 | 59,35 | 59,93 | -1,03% | - |
| 17.09.2026 | 60,68 | 61,43 | 59,90 | 60,55 | -1,14% | - |
| 16.09.2026 | 61,55 | 62,00 | 60,95 | 61,25 | -1,84% | - |
| 15.09.2026 | 61,55 | 62,50 | 61,08 | 62,40 | 2,00% | - |
| 14.09.2026 | 60,78 | 62,45 | 60,33 | 61,18 | 1,12% | - |
| 11.09.2026 | 59,83 | 60,98 | 59,03 | 60,50 | 1,26% | - |
| 10.09.2026 | 58,43 | 59,75 | 58,35 | 59,75 | 3,02% | - |
| 09.09.2026 | 58,78 | 59,10 | 56,40 | 58,00 | -2,40% | - |
| 08.09.2026 | 58,93 | 59,60 | 58,73 | 59,43 | 0,59% | - |
| 07.09.2026 | 59,28 | 59,28 | 59,08 | 59,08 | -0,08% | - |
| 04.09.2026 | 59,13 | 59,45 | 58,28 | 59,13 | -0,63% | - |
| 03.09.2026 | 59,48 | 59,68 | 58,78 | 59,50 | 0,25% | - |
| 02.09.2026 | 58,98 | 59,68 | 58,83 | 59,35 | 0,64% | - |
| 01.09.2026 | 58,73 | 59,08 | 57,70 | 58,98 | 0,00% | - |
| 31.08.2026 | 59,40 | 59,43 | 58,48 | 58,98 | -1,75% | - |
| 28.08.2026 | 59,08 | 60,13 | 58,23 | 60,03 | 1,48% | - |
| 27.08.2026 | 59,30 | 59,50 | 58,78 | 59,15 | -0,34% | - |
| 26.08.2026 | 59,43 | 59,63 | 58,30 | 59,35 | 0,30% | - |
| 25.08.2026 | 58,55 | 59,18 | 57,93 | 59,18 | 1,50% | - |
| 24.08.2026 | 58,18 | 59,23 | 57,38 | 58,30 | 0,34% | - |
| 21.08.2026 | 57,53 | 58,13 | 57,40 | 58,10 | 0,26% | - |
| 20.08.2026 | 56,68 | 57,95 | 56,13 | 57,95 | 2,39% | - |
| 19.08.2026 | 57,58 | 57,83 | 56,28 | 56,60 | -2,62% | - |
| 18.08.2026 | 57,68 | 58,58 | 57,18 | 58,13 | 1,17% | - |
| 17.08.2026 | 57,88 | 57,88 | 56,85 | 57,45 | -0,26% | - |
| 14.08.2026 | 58,23 | 58,23 | 56,98 | 57,60 | 0,17% | - |
| 13.08.2026 | 56,80 | 57,58 | 56,70 | 57,50 | 2,54% | - |
| 12.08.2026 | 56,65 | 57,23 | 55,68 | 56,08 | -2,14% | - |
| 11.08.2026 | 56,18 | 57,33 | 55,18 | 57,30 | 1,73% | - |
| 10.08.2026 | 56,30 | 56,35 | 55,63 | 56,33 | 0,00% | - |
| 07.08.2026 | 57,43 | 57,83 | 56,03 | 56,33 | -1,70% | - |
| 06.08.2026 | 57,15 | 57,33 | 57,15 | 57,30 | -1,67% | - |
| 05.08.2026 | 58,28 | 58,30 | 58,15 | 58,28 | 1,04% | - |
| 04.08.2026 | 57,73 | 58,45 | 56,80 | 57,68 | 0,13% | - |
| 03.08.2026 | 57,35 | 58,55 | 57,28 | 57,60 | 1,01% | 56,00 |
| 31.07.2026 | 57,30 | 57,75 | 56,00 | 57,03 | -1,30% | - |
| 30.07.2026 | 58,53 | 58,85 | 57,33 | 57,78 | -2,53% | - |
| 29.07.2026 | 59,53 | 60,15 | 59,05 | 59,28 | -0,67% | - |
| 28.07.2026 | 57,85 | 59,73 | 57,80 | 59,68 | 3,20% | - |
| 27.07.2026 | 56,73 | 58,23 | 56,23 | 57,83 | 3,58% | - |
| 24.07.2026 | 55,13 | 56,38 | 55,03 | 55,83 | 0,95% | - |
| 23.07.2026 | 56,28 | 56,28 | 54,23 | 55,30 | -1,03% | - |
| 22.07.2026 | 55,43 | 56,05 | 55,28 | 55,88 | 0,31% | - |
| 21.07.2026 | 55,33 | 55,80 | 54,65 | 55,70 | -0,54% | - |
| 20.07.2026 | 55,73 | 56,13 | 54,08 | 56,00 | 2,14% | - |
| 17.07.2026 | 55,15 | 55,93 | 53,88 | 54,83 | -1,70% | - |
| 16.07.2026 | 54,83 | 56,08 | 54,68 | 55,78 | 1,59% | - |
| 15.07.2026 | 54,63 | 55,88 | 53,73 | 54,90 | 1,76% | - |
| 14.07.2026 | 53,95 | 54,05 | 53,38 | 53,95 | -0,09% | - |
| 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% | - |