60,700€
0,83%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 60,45 | 60,85 | 59,18 | 60,05 | -0,33% | - |
| 17.09.2026 | 61,03 | 61,25 | 59,98 | 60,25 | -0,90% | - |
| 16.09.2026 | 61,60 | 61,98 | 60,45 | 60,80 | -1,58% | - |
| 15.09.2026 | 61,40 | 62,50 | 61,00 | 61,78 | 1,44% | - |
| 14.09.2026 | 60,93 | 62,35 | 60,35 | 60,90 | 0,41% | - |
| 11.09.2026 | 59,93 | 61,00 | 58,80 | 60,65 | 2,02% | - |
| 10.09.2026 | 58,65 | 59,90 | 58,30 | 59,45 | 2,37% | - |
| 09.09.2026 | 58,80 | 59,05 | 56,33 | 58,08 | -1,32% | - |
| 08.09.2026 | 58,78 | 59,60 | 58,55 | 58,85 | -0,30% | - |
| 07.09.2026 | 59,03 | 59,15 | 58,65 | 59,03 | -0,38% | - |
| 04.09.2026 | 59,08 | 59,48 | 58,28 | 59,25 | -0,42% | - |
| 03.09.2026 | 59,48 | 59,78 | 58,80 | 59,50 | -0,08% | - |
| 02.09.2026 | 59,00 | 59,68 | 58,23 | 59,55 | 0,93% | - |
| 01.09.2026 | 58,85 | 59,20 | 57,73 | 59,00 | 0,34% | - |
| 31.08.2026 | 59,38 | 59,53 | 58,58 | 58,80 | -1,26% | - |
| 28.08.2026 | 59,13 | 60,20 | 58,43 | 59,55 | 0,55% | - |
| 27.08.2026 | 59,38 | 59,58 | 58,50 | 59,23 | -0,13% | - |
| 26.08.2026 | 59,43 | 59,63 | 58,30 | 59,30 | 0,13% | - |
| 25.08.2026 | 58,53 | 59,33 | 57,93 | 59,23 | 1,02% | 7.800,00 |
| 24.08.2026 | 58,15 | 59,23 | 57,35 | 58,63 | 0,86% | - |
| 21.08.2026 | 57,50 | 58,40 | 57,00 | 58,13 | 1,35% | - |
| 20.08.2026 | 56,68 | 58,03 | 56,05 | 57,35 | 1,15% | - |
| 19.08.2026 | 57,45 | 57,85 | 56,28 | 56,70 | -1,78% | - |
| 18.08.2026 | 57,30 | 58,60 | 57,25 | 57,73 | 0,65% | - |
| 17.08.2026 | 57,40 | 57,78 | 56,83 | 57,35 | -0,61% | - |
| 14.08.2026 | 58,20 | 58,20 | 56,98 | 57,70 | -0,82% | - |
| 13.08.2026 | 56,85 | 58,30 | 56,78 | 58,18 | 2,74% | - |
| 12.08.2026 | 56,68 | 57,23 | 55,70 | 56,63 | 3,42% | - |
| 11.08.2026 | 56,15 | 57,73 | 54,75 | 54,75 | -2,45% | - |
| 10.08.2026 | 56,33 | 56,45 | 55,63 | 56,13 | -0,18% | - |
| 07.08.2026 | 57,30 | 57,83 | 56,03 | 56,23 | -2,34% | - |
| 06.08.2026 | 57,33 | 58,03 | 57,10 | 57,58 | 0,70% | - |
| 05.08.2026 | 58,35 | 58,35 | 56,85 | 57,18 | -1,93% | - |
| 04.08.2026 | 57,83 | 58,60 | 56,90 | 58,30 | 1,30% | - |
| 03.08.2026 | 57,40 | 58,55 | 57,30 | 57,55 | 0,96% | - |
| 31.07.2026 | 57,55 | 57,73 | 56,10 | 57,00 | -0,61% | - |
| 30.07.2026 | 58,63 | 58,85 | 57,25 | 57,35 | -2,26% | - |
| 29.07.2026 | 59,43 | 59,90 | 58,55 | 58,68 | -0,80% | - |
| 28.07.2026 | 57,80 | 59,70 | 57,78 | 59,15 | 1,89% | - |
| 27.07.2026 | 56,83 | 58,28 | 56,60 | 58,05 | 2,47% | - |
| 24.07.2026 | 55,13 | 57,00 | 55,08 | 56,65 | 2,81% | - |
| 23.07.2026 | 56,08 | 56,18 | 54,48 | 55,10 | -1,91% | - |
| 22.07.2026 | 55,50 | 56,53 | 55,13 | 56,18 | 1,22% | - |
| 21.07.2026 | 55,43 | 55,80 | 54,70 | 55,50 | -0,36% | - |
| 20.07.2026 | 55,13 | 56,03 | 54,18 | 55,70 | 1,32% | - |
| 17.07.2026 | 55,23 | 56,33 | 53,95 | 54,98 | -1,43% | - |
| 16.07.2026 | 54,85 | 56,10 | 54,70 | 55,78 | 1,55% | - |
| 15.07.2026 | 54,50 | 55,78 | 53,78 | 54,93 | 0,55% | - |
| 14.07.2026 | 53,85 | 54,90 | 53,40 | 54,63 | 1,25% | - |
| 13.07.2026 | 53,38 | 54,10 | 52,80 | 53,95 | 0,98% | - |
| 10.07.2026 | 52,45 | 53,53 | 52,33 | 53,43 | 2,35% | - |
| 09.07.2026 | 52,60 | 52,60 | 51,01 | 52,20 | -1,23% | 1.700,00 |
| 08.07.2026 | 53,40 | 53,78 | 52,68 | 52,85 | -0,80% | - |
| 07.07.2026 | 52,75 | 53,93 | 52,43 | 53,28 | 1,14% | - |
| 06.07.2026 | 51,48 | 52,70 | 50,85 | 52,68 | 2,33% | - |
| 03.07.2026 | 51,48 | 51,53 | 51,33 | 51,48 | -0,19% | - |
| 02.07.2026 | 50,90 | 51,65 | 50,16 | 51,58 | 1,43% | - |
| 01.07.2026 | 50,83 | 52,03 | 50,58 | 50,85 | -0,29% | - |
| 30.06.2026 | 50,93 | 51,18 | 50,32 | 51,00 | 0,39% | - |
| 29.06.2026 | 50,58 | 51,35 | 49,61 | 50,80 | 1,22% | - |
| 26.06.2026 | 49,01 | 50,38 | 48,78 | 50,19 | 2,51% | - |
| 25.06.2026 | 48,96 | 49,27 | 48,28 | 48,96 | -0,18% | - |
| 24.06.2026 | 47,53 | 49,37 | 47,49 | 49,05 | 3,05% | - |
| 23.06.2026 | 45,61 | 47,97 | 45,32 | 47,60 | 4,13% | - |
| 22.06.2026 | 48,30 | 48,53 | 45,16 | 45,71 | -5,15% | - |
| 19.06.2026 | 48,35 | 48,38 | 48,19 | 48,19 | 0,67% | - |
| 18.06.2026 | 46,94 | 48,16 | 46,76 | 47,87 | 2,33% | - |
| 17.06.2026 | 46,59 | 47,12 | 45,89 | 46,78 | 0,39% | - |
| 16.06.2026 | 45,57 | 47,07 | 45,46 | 46,60 | 2,71% | - |
| 15.06.2026 | 47,48 | 47,58 | 45,37 | 45,37 | -3,67% | - |
| 12.06.2026 | 47,63 | 48,00 | 46,61 | 47,10 | -0,59% | - |
| 11.06.2026 | 48,23 | 48,46 | 47,35 | 47,38 | -1,54% | - |
| 10.06.2026 | 48,54 | 49,38 | 47,25 | 48,12 | -0,87% | - |
| 09.06.2026 | 47,73 | 48,62 | 47,57 | 48,54 | 1,19% | - |
| 08.06.2026 | 48,45 | 49,17 | 47,68 | 47,97 | -0,81% | - |
| 05.06.2026 | 47,81 | 49,25 | 47,64 | 48,36 | 1,09% | - |
| 04.06.2026 | 46,70 | 50,22 | 45,13 | 47,84 | 2,40% | - |
| 03.06.2026 | 47,63 | 48,67 | 45,90 | 46,72 | -2,12% | - |
| 02.06.2026 | 47,91 | 48,09 | 46,87 | 47,73 | -0,75% | - |
| 01.06.2026 | 47,39 | 48,23 | 46,96 | 48,09 | 1,63% | - |
| 29.05.2026 | 46,47 | 47,98 | 46,41 | 47,32 | 2,25% | - |
| 28.05.2026 | 45,20 | 46,28 | 44,70 | 46,28 | 2,48% | - |
| 27.05.2026 | 44,86 | 46,03 | 44,80 | 45,16 | 0,67% | - |
| 26.05.2026 | 45,75 | 45,93 | 44,39 | 44,86 | -2,12% | - |
| 25.05.2026 | 45,80 | 45,88 | 45,76 | 45,83 | 0,53% | - |
| 22.05.2026 | 45,46 | 45,73 | 45,22 | 45,59 | 0,66% | - |
| 21.05.2026 | 45,33 | 45,52 | 44,64 | 45,29 | -0,11% | - |
| 20.05.2026 | 45,83 | 46,03 | 44,79 | 45,34 | -0,94% | - |
| 19.05.2026 | 45,17 | 45,99 | 45,14 | 45,77 | 0,99% | - |
| 18.05.2026 | 44,40 | 45,88 | 44,32 | 45,32 | 1,16% | - |
| 15.05.2026 | 45,24 | 45,93 | 44,75 | 44,80 | -0,75% | - |
| 14.05.2026 | 44,49 | 45,77 | 43,75 | 45,14 | 1,37% | - |
| 13.05.2026 | 44,86 | 45,18 | 44,21 | 44,53 | -0,49% | - |
| 12.05.2026 | 44,32 | 45,12 | 43,87 | 44,75 | 1,06% | - |
| 11.05.2026 | 45,43 | 45,83 | 43,65 | 44,28 | -2,60% | - |
| 08.05.2026 | 45,65 | 46,10 | 44,53 | 45,46 | -0,31% | - |
| 07.05.2026 | 44,84 | 45,90 | 44,68 | 45,60 | 2,47% | - |
| 06.05.2026 | 44,69 | 45,30 | 44,40 | 44,50 | -0,65% | - |
| 05.05.2026 | 44,49 | 44,87 | 44,11 | 44,79 | 0,99% | - |
| 04.05.2026 | 43,64 | 44,55 | 43,35 | 44,35 | 3,91% | - |