46,650€
4,13%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 46,82 | 46,90 | 46,60 | 46,62 | -0,75% | - |
| 07.03.2025 | 45,20 | 48,52 | 43,45 | 46,97 | 9,41% | - |
| 06.03.2025 | 43,05 | 43,86 | 42,05 | 42,93 | -0,60% | - |
| 05.03.2025 | 44,42 | 45,42 | 41,90 | 43,19 | -2,55% | - |
| 04.03.2025 | 44,29 | 45,04 | 44,04 | 44,32 | -1,73% | - |
| 03.03.2025 | 46,71 | 46,81 | 44,89 | 45,10 | -3,57% | - |
| 28.02.2025 | 46,72 | 46,91 | 45,88 | 46,77 | 0,09% | - |
| 27.02.2025 | 46,98 | 47,79 | 46,57 | 46,73 | -0,17% | - |
| 26.02.2025 | 47,54 | 47,74 | 46,62 | 46,81 | -1,47% | - |
| 25.02.2025 | 47,10 | 48,02 | 46,78 | 47,51 | 0,81% | - |
| 24.02.2025 | 46,50 | 47,31 | 46,42 | 47,13 | 1,33% | - |
| 21.02.2025 | 47,15 | 48,28 | 46,51 | 46,51 | -1,48% | - |
| 20.02.2025 | 46,98 | 47,33 | 45,10 | 47,21 | 0,08% | - |
| 19.02.2025 | 46,73 | 47,56 | 46,22 | 47,17 | 0,73% | - |
| 18.02.2025 | 46,46 | 47,13 | 46,39 | 46,83 | 0,73% | - |
| 17.02.2025 | 46,33 | 46,49 | 46,30 | 46,49 | 0,30% | - |
| 14.02.2025 | 46,55 | 46,83 | 45,97 | 46,35 | -0,69% | - |
| 13.02.2025 | 45,78 | 46,76 | 45,22 | 46,67 | 1,63% | 300,00 |
| 12.02.2025 | 46,37 | 46,57 | 45,62 | 45,92 | -1,06% | - |
| 11.02.2025 | 46,36 | 46,75 | 45,75 | 46,41 | -0,39% | - |
| 10.02.2025 | 46,74 | 47,46 | 46,17 | 46,59 | 0,04% | - |
| 07.02.2025 | 46,32 | 47,08 | 45,52 | 46,57 | 0,52% | - |
| 06.02.2025 | 46,39 | 47,42 | 46,14 | 46,33 | 0,26% | - |
| 05.02.2025 | 45,50 | 46,29 | 45,01 | 46,21 | 1,12% | - |
| 04.02.2025 | 45,76 | 46,07 | 44,77 | 45,70 | -0,39% | 15,00 |
| 03.02.2025 | 45,38 | 46,08 | 44,87 | 45,88 | 0,97% | - |
| 31.01.2025 | 45,80 | 46,05 | 45,16 | 45,44 | -0,35% | - |
| 30.01.2025 | 45,32 | 46,22 | 44,97 | 45,60 | 0,71% | - |
| 29.01.2025 | 45,50 | 45,86 | 45,02 | 45,28 | -0,75% | - |
| 28.01.2025 | 45,14 | 45,91 | 45,06 | 45,62 | 1,11% | - |
| 27.01.2025 | 45,02 | 46,10 | 44,70 | 45,12 | -0,27% | - |
| 24.01.2025 | 45,17 | 45,61 | 44,59 | 45,24 | -0,26% | - |
| 23.01.2025 | 46,02 | 46,48 | 44,96 | 45,36 | -1,63% | - |
| 22.01.2025 | 46,06 | 46,34 | 45,66 | 46,11 | 0,22% | - |
| 21.01.2025 | 46,46 | 47,25 | 45,94 | 46,01 | -0,67% | - |
| 20.01.2025 | 46,64 | 46,69 | 46,26 | 46,32 | -0,88% | - |
| 17.01.2025 | 46,26 | 46,79 | 45,92 | 46,73 | 1,17% | - |
| 16.01.2025 | 46,75 | 46,92 | 45,95 | 46,19 | -0,99% | - |
| 15.01.2025 | 45,76 | 47,10 | 45,69 | 46,65 | 2,21% | - |
| 14.01.2025 | 44,99 | 45,64 | 44,68 | 45,64 | 1,38% | - |
| 13.01.2025 | 44,67 | 45,12 | 44,02 | 45,02 | 0,99% | - |
| 10.01.2025 | 44,68 | 45,01 | 43,84 | 44,58 | -0,09% | - |
| 09.01.2025 | 44,63 | 44,70 | 44,54 | 44,62 | 0,09% | - |
| 08.01.2025 | 44,19 | 44,78 | 43,84 | 44,58 | 0,81% | - |
| 07.01.2025 | 45,05 | 45,44 | 44,03 | 44,22 | -2,04% | - |
| 06.01.2025 | 46,25 | 46,33 | 45,14 | 45,14 | -2,53% | - |
| 03.01.2025 | 45,76 | 46,60 | 45,34 | 46,31 | 0,85% | - |
| 02.01.2025 | 45,92 | 46,93 | 45,68 | 45,92 | 0,97% | - |
| 30.12.2024 | 45,83 | 46,38 | 45,48 | 45,48 | -1,09% | - |
| 27.12.2024 | 46,26 | 46,61 | 45,33 | 45,98 | 1,73% | - |
| 23.12.2024 | 46,16 | 47,48 | 45,20 | 45,20 | -1,80% | - |
| 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% | - |