44,050€
-0,43%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 43,76 | 44,20 | 43,71 | 44,04 | -0,63% | - |
| 06.03.2026 | 44,40 | 44,57 | 43,57 | 44,32 | -0,20% | - |
| 05.03.2026 | 45,12 | 45,22 | 44,24 | 44,41 | -1,66% | - |
| 04.03.2026 | 44,46 | 45,37 | 44,28 | 45,16 | 1,10% | - |
| 03.03.2026 | 43,81 | 44,68 | 43,65 | 44,67 | 1,36% | - |
| 02.03.2026 | 42,91 | 44,07 | 42,80 | 44,07 | 2,23% | - |
| 27.02.2026 | 42,58 | 43,14 | 42,33 | 43,11 | 0,68% | - |
| 26.02.2026 | 42,86 | 43,23 | 42,30 | 42,82 | -0,30% | - |
| 25.02.2026 | 41,66 | 42,97 | 41,64 | 42,95 | 2,82% | - |
| 24.02.2026 | 41,78 | 42,47 | 41,38 | 41,77 | 0,07% | - |
| 23.02.2026 | 41,71 | 42,38 | 41,51 | 41,74 | -0,86% | - |
| 20.02.2026 | 42,19 | 42,29 | 41,61 | 42,10 | -0,12% | - |
| 19.02.2026 | 41,26 | 42,40 | 41,04 | 42,15 | 2,01% | - |
| 18.02.2026 | 41,20 | 41,41 | 40,50 | 41,32 | 0,29% | - |
| 17.02.2026 | 41,07 | 42,14 | 40,91 | 41,20 | 0,07% | - |
| 16.02.2026 | 41,17 | 41,29 | 41,12 | 41,17 | 0,37% | - |
| 13.02.2026 | 40,20 | 41,39 | 39,85 | 41,02 | 2,60% | - |
| 12.02.2026 | 40,84 | 40,99 | 39,64 | 39,98 | -1,72% | - |
| 11.02.2026 | 41,24 | 41,60 | 40,34 | 40,68 | -1,41% | - |
| 10.02.2026 | 40,47 | 41,77 | 40,45 | 41,26 | 1,93% | - |
| 09.02.2026 | 40,76 | 41,13 | 40,31 | 40,48 | -0,69% | - |
| 06.02.2026 | 41,06 | 41,42 | 40,68 | 40,76 | -0,34% | - |
| 05.02.2026 | 41,36 | 42,23 | 40,90 | 40,90 | -1,09% | - |
| 04.02.2026 | 40,09 | 41,73 | 39,94 | 41,35 | 4,00% | - |
| 03.02.2026 | 41,59 | 41,76 | 39,51 | 39,76 | -4,01% | - |
| 02.02.2026 | 40,66 | 42,11 | 40,62 | 41,42 | 0,78% | - |
| 30.01.2026 | 40,07 | 41,21 | 39,98 | 41,10 | 2,90% | - |
| 29.01.2026 | 39,77 | 40,21 | 39,38 | 39,94 | -0,99% | - |
| 28.01.2026 | 40,33 | 40,82 | 40,15 | 40,34 | 0,07% | - |
| 27.01.2026 | 40,39 | 40,51 | 39,63 | 40,31 | -0,20% | - |
| 26.01.2026 | 40,70 | 40,86 | 40,21 | 40,39 | -1,49% | - |
| 23.01.2026 | 41,93 | 42,02 | 40,93 | 41,00 | -2,33% | - |
| 22.01.2026 | 42,45 | 42,71 | 41,92 | 41,98 | -1,08% | - |
| 21.01.2026 | 41,95 | 42,67 | 41,82 | 42,44 | 1,14% | - |
| 20.01.2026 | 42,39 | 42,53 | 41,77 | 41,96 | -1,59% | - |
| 19.01.2026 | 42,68 | 42,86 | 42,60 | 42,64 | -1,18% | 965,00 |
| 16.01.2026 | 44,27 | 44,28 | 43,15 | 43,15 | -2,18% | - |
| 15.01.2026 | 44,70 | 45,03 | 43,90 | 44,11 | -0,52% | - |
| 14.01.2026 | 43,73 | 44,37 | 43,43 | 44,34 | 1,35% | - |
| 13.01.2026 | 44,03 | 44,07 | 43,05 | 43,75 | -0,25% | - |
| 12.01.2026 | 43,47 | 44,02 | 43,27 | 43,86 | 0,92% | - |
| 09.01.2026 | 44,69 | 44,98 | 43,02 | 43,46 | -2,88% | - |
| 08.01.2026 | 44,44 | 45,07 | 44,21 | 44,75 | 0,70% | - |
| 07.01.2026 | 44,03 | 44,55 | 43,70 | 44,44 | 0,98% | - |
| 06.01.2026 | 43,59 | 44,07 | 43,04 | 44,01 | 0,96% | - |
| 05.01.2026 | 43,33 | 44,01 | 43,03 | 43,59 | 1,11% | - |
| 02.01.2026 | 43,60 | 44,03 | 42,89 | 43,11 | -1,67% | - |
| 30.12.2025 | 43,80 | 43,85 | 43,77 | 43,84 | -0,88% | - |
| 29.12.2025 | 44,14 | 44,38 | 43,80 | 44,23 | 0,68% | - |
| 23.12.2025 | 43,97 | 43,99 | 43,93 | 43,93 | -0,25% | - |
| 22.12.2025 | 43,97 | 44,83 | 43,69 | 44,04 | 1,03% | - |
| 19.12.2025 | 43,73 | 43,91 | 43,27 | 43,59 | -2,24% | - |
| 18.12.2025 | 45,10 | 45,47 | 44,48 | 44,59 | -1,74% | - |
| 17.12.2025 | 45,08 | 45,91 | 44,87 | 45,38 | 3,56% | - |
| 16.12.2025 | 43,37 | 45,45 | 43,14 | 43,82 | -1,70% | - |
| 12.12.2025 | 43,59 | 44,84 | 43,08 | 44,58 | 2,58% | - |
| 11.12.2025 | 42,88 | 43,53 | 41,89 | 43,46 | 3,67% | - |
| 10.12.2025 | 42,13 | 42,17 | 41,26 | 41,92 | 0,62% | - |
| 09.12.2025 | 41,24 | 42,18 | 40,75 | 41,66 | 0,39% | - |
| 08.12.2025 | 41,87 | 42,40 | 40,98 | 41,50 | 0,39% | - |
| 05.12.2025 | 45,32 | 47,17 | 41,11 | 41,34 | -2,96% | 200,00 |
| 03.12.2025 | 42,18 | 43,40 | 41,87 | 42,60 | 0,66% | - |
| 02.12.2025 | 43,06 | 43,40 | 42,21 | 42,32 | -0,47% | - |
| 01.12.2025 | 42,70 | 42,70 | 42,48 | 42,52 | -0,28% | - |
| 28.11.2025 | 43,37 | 43,93 | 37,89 | 42,64 | -1,43% | - |
| 27.11.2025 | 43,29 | 43,36 | 43,26 | 43,26 | 0,56% | - |
| 26.11.2025 | 43,34 | 43,47 | 42,49 | 43,02 | -0,23% | - |
| 25.11.2025 | 42,62 | 43,60 | 42,23 | 43,12 | 1,27% | - |
| 24.11.2025 | 43,27 | 43,36 | 42,58 | 42,58 | 1,70% | - |
| 21.11.2025 | 41,68 | 41,92 | 41,56 | 41,87 | -0,31% | - |
| 20.11.2025 | 42,55 | 42,99 | 41,66 | 42,00 | -1,22% | 400,00 |
| 19.11.2025 | 43,10 | 43,42 | 42,10 | 42,52 | -1,21% | - |
| 18.11.2025 | 43,89 | 44,92 | 42,78 | 43,04 | -3,89% | - |
| 17.11.2025 | 44,59 | 45,41 | 44,49 | 44,78 | 0,61% | 30,00 |
| 14.11.2025 | 44,20 | 44,67 | 43,84 | 44,51 | -0,40% | - |
| 13.11.2025 | 45,26 | 45,26 | 44,28 | 44,69 | -1,48% | - |
| 12.11.2025 | 45,22 | 45,47 | 45,14 | 45,36 | 1,66% | - |
| 11.11.2025 | 44,58 | 45,19 | 43,75 | 44,62 | 0,77% | - |
| 10.11.2025 | 43,77 | 44,63 | 43,67 | 44,28 | 0,93% | - |
| 07.11.2025 | 44,03 | 44,22 | 43,58 | 43,87 | -0,02% | - |
| 06.11.2025 | 44,66 | 44,70 | 43,88 | 43,88 | -0,99% | - |
| 05.11.2025 | 44,08 | 44,74 | 43,75 | 44,32 | 0,86% | - |
| 04.11.2025 | 44,06 | 44,66 | 43,94 | 43,94 | 0,05% | - |
| 03.11.2025 | 43,89 | 44,54 | 43,58 | 43,92 | 13,05% | - |
| 31.10.2025 | 43,88 | 44,38 | 38,85 | 38,85 | -10,36% | - |
| 29.10.2025 | 43,67 | 45,77 | 38,48 | 43,34 | 12,66% | - |
| 28.10.2025 | 43,63 | 47,32 | 38,45 | 38,47 | -11,44% | - |
| 27.10.2025 | 44,00 | 44,07 | 38,50 | 43,44 | 0,44% | - |
| 24.10.2025 | 42,78 | 43,36 | 42,63 | 43,25 | 1,15% | - |
| 23.10.2025 | 42,78 | 42,78 | 42,76 | 42,76 | 1,04% | - |
| 22.10.2025 | 42,60 | 43,25 | 42,01 | 42,32 | 2,32% | - |
| 21.10.2025 | 41,68 | 42,91 | 41,36 | 41,36 | -0,77% | - |
| 20.10.2025 | 41,00 | 42,10 | 40,78 | 41,68 | 2,56% | - |
| 17.10.2025 | 40,70 | 40,72 | 40,63 | 40,64 | -1,45% | - |
| 16.10.2025 | 41,12 | 41,28 | 41,08 | 41,24 | 1,45% | - |
| 15.10.2025 | 40,68 | 40,71 | 40,63 | 40,65 | -0,05% | - |
| 14.10.2025 | 40,21 | 40,77 | 40,01 | 40,67 | 1,65% | 500,00 |
| 13.10.2025 | 40,52 | 40,68 | 39,69 | 40,01 | -1,21% | - |
| 10.10.2025 | 41,20 | 41,49 | 40,13 | 40,50 | -1,36% | - |
| 09.10.2025 | 40,69 | 41,35 | 40,22 | 41,06 | -1,42% | 100,00 |