45,860€
1,24%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,13 | 46,63 | 45,17 | 46,03 | -0,30% | - |
| 19.12.2024 | 45,58 | 47,12 | 45,12 | 46,17 | 1,03% | - |
| 18.12.2024 | 47,23 | 47,66 | 45,27 | 45,70 | -3,20% | - |
| 17.12.2024 | 47,09 | 47,85 | 46,53 | 47,21 | 1,18% | - |
| 16.12.2024 | 47,78 | 48,04 | 46,66 | 46,66 | -2,14% | - |
| 13.12.2024 | 48,37 | 48,58 | 47,27 | 47,68 | -1,53% | - |
| 12.12.2024 | 48,85 | 49,85 | 48,31 | 48,42 | -1,38% | - |
| 11.12.2024 | 49,60 | 49,94 | 48,95 | 49,10 | -1,13% | - |
| 10.12.2024 | 50,38 | 51,53 | 49,42 | 49,66 | -1,61% | - |
| 09.12.2024 | 49,26 | 51,18 | 48,57 | 50,48 | 2,63% | - |
| 06.12.2024 | 50,38 | 50,50 | 47,04 | 49,18 | -2,37% | - |
| 05.12.2024 | 49,98 | 55,00 | 49,22 | 50,38 | 4,51% | 10,00 |
| 04.12.2024 | 48,20 | 48,49 | 47,36 | 48,20 | 0,04% | - |
| 03.12.2024 | 49,64 | 49,67 | 47,99 | 48,18 | -2,90% | 27,00 |
| 02.12.2024 | 49,12 | 49,72 | 48,20 | 49,62 | 6,39% | 750,00 |
| 29.11.2024 | 48,94 | 50,50 | 46,63 | 46,64 | -4,91% | - |
| 28.11.2024 | 49,01 | 49,09 | 48,96 | 49,05 | 0,27% | - |
| 27.11.2024 | 49,51 | 50,05 | 48,77 | 48,92 | -1,17% | - |
| 26.11.2024 | 48,85 | 49,65 | 47,42 | 49,50 | 1,39% | - |
| 25.11.2024 | 49,13 | 49,69 | 48,70 | 48,82 | -0,73% | - |
| 22.11.2024 | 48,00 | 49,51 | 47,89 | 49,18 | 2,57% | - |
| 21.11.2024 | 46,88 | 47,97 | 46,57 | 47,95 | 2,13% | - |
| 20.11.2024 | 47,33 | 48,48 | 46,79 | 46,95 | -0,55% | - |
| 19.11.2024 | 47,14 | 47,74 | 46,36 | 47,21 | 0,17% | - |
| 18.11.2024 | 46,86 | 47,83 | 46,60 | 47,13 | 0,60% | - |
| 15.11.2024 | 46,82 | 48,10 | 46,53 | 46,85 | -0,64% | - |
| 14.11.2024 | 48,22 | 48,58 | 47,11 | 47,15 | -2,06% | - |
| 13.11.2024 | 47,91 | 49,48 | 47,50 | 48,14 | 0,25% | - |
| 12.11.2024 | 48,13 | 48,93 | 47,13 | 48,02 | -0,25% | - |
| 11.11.2024 | 47,08 | 48,24 | 46,73 | 48,14 | 2,75% | - |
| 08.11.2024 | 46,35 | 47,04 | 46,05 | 46,85 | 1,38% | - |
| 07.11.2024 | 46,79 | 46,79 | 45,23 | 46,21 | -1,24% | 920,00 |
| 06.11.2024 | 44,50 | 47,23 | 44,50 | 46,79 | 8,79% | - |
| 05.11.2024 | 42,63 | 43,12 | 42,04 | 43,01 | 1,08% | - |
| 04.11.2024 | 42,66 | 42,79 | 41,62 | 42,55 | -2,61% | - |
| 01.11.2024 | 43,13 | 43,75 | 42,53 | 43,69 | 0,44% | - |
| 31.10.2024 | 42,81 | 43,52 | 42,57 | 43,50 | 1,16% | - |
| 30.10.2024 | 43,35 | 43,65 | 42,75 | 43,00 | -2,69% | - |
| 29.10.2024 | 43,35 | 44,48 | 42,89 | 44,19 | 1,70% | - |
| 28.10.2024 | 42,58 | 43,73 | 42,41 | 43,45 | 2,16% | - |
| 25.10.2024 | 43,15 | 43,29 | 42,27 | 42,53 | -1,35% | - |
| 24.10.2024 | 43,50 | 43,74 | 42,77 | 43,11 | -1,06% | - |
| 23.10.2024 | 42,87 | 43,65 | 42,82 | 43,57 | 1,44% | - |
| 22.10.2024 | 42,44 | 42,95 | 42,15 | 42,95 | 1,04% | - |
| 21.10.2024 | 43,67 | 43,87 | 42,35 | 42,51 | -2,66% | - |
| 18.10.2024 | 43,47 | 43,78 | 42,97 | 43,67 | 0,28% | - |
| 17.10.2024 | 43,78 | 44,16 | 43,19 | 43,55 | -0,50% | - |
| 16.10.2024 | 42,92 | 43,79 | 42,51 | 43,77 | 1,91% | - |
| 15.10.2024 | 42,74 | 43,63 | 42,53 | 42,95 | 0,56% | - |
| 14.10.2024 | 43,91 | 44,77 | 42,71 | 42,71 | -2,60% | - |
| 11.10.2024 | 43,86 | 44,30 | 43,35 | 43,85 | -0,05% | - |
| 10.10.2024 | 42,44 | 45,27 | 41,98 | 43,87 | 2,91% | - |
| 09.10.2024 | 34,81 | 42,81 | 34,77 | 42,63 | 21,70% | - |
| 08.10.2024 | 34,68 | 35,34 | 34,53 | 35,03 | 0,92% | - |
| 07.10.2024 | 34,77 | 34,96 | 34,61 | 34,71 | -0,12% | - |
| 04.10.2024 | 34,43 | 34,94 | 34,39 | 34,75 | 0,81% | - |
| 03.10.2024 | 34,37 | 34,81 | 34,09 | 34,47 | 0,23% | - |
| 02.10.2024 | 34,01 | 34,62 | 33,63 | 34,39 | 0,88% | - |
| 01.10.2024 | 34,24 | 34,69 | 33,85 | 34,09 | -0,58% | - |
| 30.09.2024 | 34,36 | 34,71 | 34,02 | 34,29 | -0,41% | - |
| 27.09.2024 | 34,35 | 35,04 | 34,13 | 34,43 | 0,44% | 600,00 |
| 26.09.2024 | 34,46 | 34,77 | 34,23 | 34,28 | -0,32% | - |
| 25.09.2024 | 34,64 | 34,83 | 34,24 | 34,39 | -1,15% | - |
| 24.09.2024 | 35,15 | 35,38 | 34,70 | 34,79 | -1,08% | - |
| 23.09.2024 | 34,96 | 35,32 | 34,58 | 35,17 | 0,51% | - |
| 20.09.2024 | 35,07 | 35,80 | 34,99 | 34,99 | -0,23% | - |
| 19.09.2024 | 34,72 | 35,19 | 34,22 | 35,07 | 1,33% | - |
| 18.09.2024 | 34,64 | 35,23 | 34,43 | 34,61 | -0,12% | 90,00 |
| 17.09.2024 | 34,22 | 34,95 | 34,18 | 34,65 | 1,17% | - |
| 16.09.2024 | 33,98 | 34,35 | 33,75 | 34,25 | 0,65% | - |
| 13.09.2024 | 33,22 | 34,50 | 33,22 | 34,03 | 2,25% | - |
| 12.09.2024 | 33,30 | 33,70 | 33,03 | 33,28 | 0,18% | - |
| 11.09.2024 | 33,52 | 33,80 | 32,80 | 33,22 | -1,66% | - |
| 10.09.2024 | 33,62 | 33,88 | 33,33 | 33,78 | 0,30% | - |
| 09.09.2024 | 33,87 | 34,14 | 33,43 | 33,68 | -0,18% | - |
| 06.09.2024 | 35,08 | 35,43 | 33,74 | 33,74 | -4,01% | - |
| 05.09.2024 | 35,17 | 35,63 | 34,65 | 35,15 | -0,17% | - |
| 04.09.2024 | 34,98 | 35,80 | 34,95 | 35,21 | 0,23% | - |
| 03.09.2024 | 34,65 | 35,18 | 34,49 | 35,13 | 1,33% | - |
| 02.09.2024 | 34,71 | 34,71 | 34,57 | 34,67 | -0,12% | - |
| 30.08.2024 | 34,87 | 35,17 | 34,38 | 34,71 | 0,09% | - |
| 29.08.2024 | 34,20 | 34,94 | 34,19 | 34,68 | 1,46% | - |
| 28.08.2024 | 34,00 | 34,52 | 33,88 | 34,18 | 0,83% | - |
| 27.08.2024 | 33,98 | 34,25 | 33,46 | 33,90 | -0,38% | - |
| 26.08.2024 | 33,84 | 34,55 | 33,77 | 34,03 | -0,06% | - |
| 23.08.2024 | 33,52 | 34,21 | 33,28 | 34,05 | 2,56% | - |
| 22.08.2024 | 32,88 | 33,64 | 32,84 | 33,20 | 1,03% | - |
| 21.08.2024 | 32,44 | 32,92 | 32,08 | 32,86 | 1,42% | - |
| 20.08.2024 | 33,28 | 33,39 | 32,30 | 32,40 | -2,59% | - |
| 19.08.2024 | 32,58 | 33,42 | 32,56 | 33,26 | 0,91% | - |
| 16.08.2024 | 32,88 | 32,96 | 32,34 | 32,96 | 0,30% | - |
| 15.08.2024 | 32,48 | 33,17 | 32,44 | 32,86 | 1,48% | - |
| 14.08.2024 | 32,66 | 32,91 | 31,98 | 32,38 | -1,40% | - |
| 13.08.2024 | 32,00 | 32,86 | 31,60 | 32,84 | 2,72% | - |
| 12.08.2024 | 32,26 | 32,31 | 31,52 | 31,97 | -0,71% | - |
| 09.08.2024 | 32,22 | 32,35 | 31,66 | 32,20 | 0,03% | - |
| 08.08.2024 | 31,94 | 32,97 | 31,84 | 32,19 | 0,41% | - |
| 07.08.2024 | 32,22 | 32,53 | 31,91 | 32,06 | 0,22% | - |
| 06.08.2024 | 32,28 | 32,57 | 31,99 | 31,99 | 0,25% | 300,00 |
| 05.08.2024 | 33,33 | 33,42 | 26,12 | 31,91 | -5,20% | 91,00 |