50,350€
-0,49%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 51,13 | 51,25 | 49,59 | 50,22 | -2,64% | - |
| 31.07.2025 | 51,00 | 52,03 | 50,88 | 51,58 | 1,38% | - |
| 30.07.2025 | 50,07 | 51,28 | 49,98 | 50,88 | 1,79% | - |
| 29.07.2025 | 49,63 | 50,36 | 49,52 | 49,98 | 0,97% | - |
| 28.07.2025 | 48,87 | 49,64 | 48,79 | 49,50 | 1,60% | - |
| 25.07.2025 | 48,98 | 49,21 | 48,31 | 48,72 | -0,23% | - |
| 24.07.2025 | 48,34 | 49,06 | 47,25 | 48,83 | 0,72% | - |
| 23.07.2025 | 48,46 | 48,86 | 48,03 | 48,48 | 0,31% | - |
| 22.07.2025 | 49,22 | 49,91 | 48,33 | 48,33 | -1,85% | - |
| 21.07.2025 | 48,46 | 49,54 | 47,89 | 49,24 | 1,65% | 400,00 |
| 18.07.2025 | 49,02 | 49,35 | 48,30 | 48,44 | -1,28% | - |
| 17.07.2025 | 49,72 | 51,02 | 48,98 | 49,07 | -1,39% | - |
| 16.07.2025 | 50,58 | 51,23 | 49,29 | 49,76 | -2,05% | - |
| 15.07.2025 | 50,50 | 51,03 | 49,69 | 50,80 | 0,40% | - |
| 14.07.2025 | 51,03 | 51,58 | 50,28 | 50,60 | -1,41% | - |
| 11.07.2025 | 53,30 | 53,78 | 51,23 | 51,33 | -3,89% | - |
| 10.07.2025 | 55,03 | 55,53 | 52,93 | 53,40 | -3,26% | - |
| 09.07.2025 | 56,13 | 56,53 | 55,20 | 55,20 | -1,78% | 600,00 |
| 08.07.2025 | 58,55 | 59,25 | 55,25 | 56,20 | -4,05% | - |
| 07.07.2025 | 59,13 | 60,55 | 58,58 | 58,58 | -0,51% | - |
| 04.07.2025 | 59,05 | 59,08 | 58,85 | 58,88 | -0,84% | - |
| 03.07.2025 | 59,28 | 60,45 | 59,20 | 59,38 | 0,17% | - |
| 02.07.2025 | 58,65 | 59,43 | 57,98 | 59,28 | 1,41% | - |
| 01.07.2025 | 57,90 | 59,10 | 57,70 | 58,45 | 0,73% | - |
| 30.06.2025 | 58,38 | 58,68 | 57,35 | 58,03 | -0,17% | - |
| 27.06.2025 | 57,15 | 58,13 | 57,15 | 58,13 | 1,44% | - |
| 26.06.2025 | 57,25 | 57,43 | 56,35 | 57,30 | 0,04% | - |
| 25.06.2025 | 57,28 | 57,43 | 56,60 | 57,28 | 0,13% | - |
| 24.06.2025 | 57,33 | 57,63 | 56,10 | 57,20 | 0,35% | - |
| 23.06.2025 | 55,83 | 57,00 | 55,70 | 57,00 | 1,97% | - |
| 20.06.2025 | 57,23 | 58,08 | 55,58 | 55,90 | -1,84% | - |
| 19.06.2025 | 57,55 | 57,55 | 56,95 | 56,95 | -1,09% | - |
| 18.06.2025 | 58,53 | 58,65 | 57,00 | 57,58 | -1,79% | - |
| 17.06.2025 | 57,95 | 59,48 | 57,35 | 58,63 | 0,86% | - |
| 16.06.2025 | 57,23 | 58,45 | 56,85 | 58,13 | 1,80% | - |
| 13.06.2025 | 55,48 | 57,35 | 55,30 | 57,10 | 2,42% | - |
| 12.06.2025 | 57,10 | 57,55 | 55,45 | 55,75 | -2,96% | - |
| 11.06.2025 | 56,65 | 58,48 | 56,50 | 57,45 | 1,10% | - |
| 10.06.2025 | 56,83 | 57,50 | 55,60 | 56,83 | 0,09% | - |
| 09.06.2025 | 59,93 | 61,15 | 56,25 | 56,78 | 9,08% | - |
| 06.06.2025 | 52,45 | 61,18 | 52,05 | 52,05 | -0,38% | - |
| 05.06.2025 | 51,55 | 52,68 | 50,79 | 52,25 | 1,46% | - |
| 04.06.2025 | 51,93 | 52,15 | 50,93 | 51,50 | -0,63% | - |
| 03.06.2025 | 52,75 | 54,18 | 50,15 | 51,83 | -1,71% | - |
| 02.06.2025 | 53,90 | 55,50 | 52,55 | 52,73 | -2,63% | - |
| 30.05.2025 | 55,08 | 55,38 | 54,05 | 54,15 | -1,28% | - |
| 29.05.2025 | 55,60 | 55,60 | 54,33 | 54,85 | -0,09% | - |
| 28.05.2025 | 54,73 | 55,18 | 54,28 | 54,90 | 0,27% | - |
| 27.05.2025 | 54,23 | 55,15 | 53,88 | 54,75 | 1,11% | - |
| 26.05.2025 | 53,83 | 54,30 | 53,83 | 54,15 | 0,84% | - |
| 23.05.2025 | 53,90 | 54,33 | 53,08 | 53,70 | -0,65% | - |
| 22.05.2025 | 53,15 | 54,80 | 52,60 | 54,05 | 0,84% | - |
| 21.05.2025 | 54,43 | 54,45 | 53,23 | 53,60 | -2,01% | - |
| 20.05.2025 | 55,13 | 55,75 | 54,28 | 54,70 | -0,73% | - |
| 19.05.2025 | 54,03 | 55,15 | 53,20 | 55,10 | 0,92% | - |
| 16.05.2025 | 52,73 | 54,60 | 52,30 | 54,60 | 3,41% | - |
| 15.05.2025 | 51,18 | 53,15 | 51,00 | 52,80 | 2,47% | - |
| 14.05.2025 | 51,55 | 51,95 | 50,90 | 51,53 | 0,10% | - |
| 13.05.2025 | 51,50 | 52,95 | 51,30 | 51,48 | -1,34% | - |
| 12.05.2025 | 49,71 | 52,60 | 49,65 | 52,18 | 6,07% | - |
| 09.05.2025 | 47,71 | 49,32 | 47,51 | 49,19 | 3,23% | - |
| 08.05.2025 | 47,08 | 48,25 | 46,06 | 47,65 | 1,84% | - |
| 07.05.2025 | 46,70 | 47,51 | 46,31 | 46,79 | 0,84% | - |
| 06.05.2025 | 46,06 | 46,98 | 45,19 | 46,40 | 0,67% | - |
| 05.05.2025 | 46,01 | 46,88 | 45,56 | 46,09 | -0,54% | - |
| 02.05.2025 | 44,92 | 46,64 | 44,62 | 46,34 | 4,65% | - |
| 30.04.2025 | 43,87 | 44,51 | 43,22 | 44,28 | 1,33% | - |
| 29.04.2025 | 43,48 | 44,09 | 42,89 | 43,70 | 0,97% | - |
| 28.04.2025 | 42,71 | 43,83 | 42,51 | 43,28 | 0,89% | - |
| 25.04.2025 | 43,71 | 43,77 | 42,51 | 42,90 | -1,24% | - |
| 24.04.2025 | 43,18 | 44,49 | 42,42 | 43,44 | 0,21% | - |
| 23.04.2025 | 43,07 | 43,71 | 42,94 | 43,35 | 2,36% | - |
| 22.04.2025 | 41,33 | 42,73 | 41,09 | 42,35 | -2,31% | - |
| 17.04.2025 | 43,49 | 44,15 | 42,41 | 43,35 | 0,51% | - |
| 16.04.2025 | 42,79 | 44,27 | 42,75 | 43,13 | -0,83% | - |
| 15.04.2025 | 43,31 | 43,91 | 43,00 | 43,49 | 0,37% | - |
| 14.04.2025 | 42,99 | 44,57 | 42,80 | 43,33 | 0,70% | - |
| 11.04.2025 | 42,66 | 43,47 | 41,32 | 43,03 | 0,94% | - |
| 10.04.2025 | 44,20 | 44,28 | 41,57 | 42,63 | -3,73% | - |
| 09.04.2025 | 41,50 | 44,95 | 40,84 | 44,28 | 4,66% | - |
| 08.04.2025 | 43,81 | 44,54 | 41,87 | 42,31 | -2,40% | - |
| 07.04.2025 | 43,15 | 45,72 | 41,95 | 43,35 | -3,06% | - |
| 04.04.2025 | 45,79 | 45,99 | 43,47 | 44,72 | -3,27% | 250,00 |
| 03.04.2025 | 46,69 | 47,02 | 43,02 | 46,23 | -4,09% | - |
| 02.04.2025 | 48,67 | 49,34 | 47,56 | 48,20 | -1,27% | - |
| 01.04.2025 | 47,30 | 49,17 | 46,35 | 48,82 | 2,89% | - |
| 31.03.2025 | 47,81 | 48,52 | 47,23 | 47,45 | -14,92% | - |
| 28.03.2025 | 48,73 | 55,80 | 43,47 | 55,77 | -1,57% | - |
| 27.03.2025 | 48,65 | 62,63 | 44,02 | 56,66 | 18,10% | - |
| 26.03.2025 | 47,95 | 61,84 | 43,39 | 47,98 | -14,89% | - |
| 25.03.2025 | 48,31 | 56,38 | 43,60 | 56,37 | 33,29% | - |
| 24.03.2025 | 46,91 | 61,36 | 42,29 | 42,29 | -9,19% | - |
| 21.03.2025 | 46,98 | 46,99 | 45,82 | 46,57 | 0,37% | - |
| 20.03.2025 | 46,39 | 54,96 | 41,14 | 46,40 | 13,28% | - |
| 19.03.2025 | 46,06 | 48,04 | 40,96 | 40,96 | 0,96% | - |
| 18.03.2025 | 44,68 | 46,02 | 40,56 | 40,57 | -9,12% | - |
| 17.03.2025 | 42,71 | 45,18 | 40,11 | 44,64 | 9,30% | - |
| 14.03.2025 | 43,92 | 44,00 | 40,82 | 40,84 | -6,95% | 160,00 |
| 13.03.2025 | 45,07 | 45,98 | 43,37 | 43,89 | 7,52% | - |
| 12.03.2025 | 45,31 | 45,81 | 40,67 | 40,82 | -8,70% | - |