43,200€
-0,80%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 43,16 | 43,16 | 43,10 | 43,12 | -0,99% | - |
| 01.10.2025 | 44,45 | 45,39 | 43,49 | 43,55 | -4,31% | - |
| 30.09.2025 | 53,70 | 53,70 | 45,51 | 45,51 | -16,19% | - |
| 29.09.2025 | 53,53 | 54,33 | 52,98 | 54,30 | 2,31% | - |
| 26.09.2025 | 52,93 | 53,78 | 52,85 | 53,08 | -0,23% | - |
| 25.09.2025 | 52,70 | 53,58 | 52,38 | 53,20 | 0,14% | - |
| 24.09.2025 | 56,18 | 57,00 | 53,03 | 53,13 | -4,88% | - |
| 23.09.2025 | 57,95 | 58,13 | 55,85 | 55,85 | -1,59% | - |
| 22.09.2025 | 56,95 | 56,95 | 56,75 | 56,75 | 0,09% | - |
| 19.09.2025 | 57,65 | 58,28 | 56,43 | 56,70 | -1,43% | - |
| 18.09.2025 | 56,73 | 57,65 | 56,58 | 57,53 | 1,63% | - |
| 17.09.2025 | 56,13 | 57,55 | 56,05 | 56,60 | 0,94% | - |
| 16.09.2025 | 56,48 | 56,53 | 55,50 | 56,08 | -2,69% | - |
| 15.09.2025 | 56,63 | 58,95 | 56,48 | 57,63 | 3,27% | - |
| 12.09.2025 | 55,88 | 55,88 | 55,65 | 55,80 | 1,50% | - |
| 11.09.2025 | 54,98 | 55,13 | 54,80 | 54,98 | -2,09% | - |
| 10.09.2025 | 55,80 | 56,15 | 55,73 | 56,15 | 0,81% | - |
| 09.09.2025 | 55,60 | 56,53 | 55,30 | 55,70 | 0,00% | - |
| 08.09.2025 | 55,43 | 55,88 | 54,83 | 55,70 | 0,63% | 358,00 |
| 05.09.2025 | 55,73 | 55,80 | 54,23 | 55,35 | -0,94% | - |
| 04.09.2025 | 55,53 | 57,50 | 55,10 | 55,88 | 0,40% | - |
| 03.09.2025 | 54,85 | 55,70 | 54,63 | 55,65 | 1,23% | - |
| 02.09.2025 | 54,70 | 55,38 | 54,33 | 54,98 | 0,37% | - |
| 01.09.2025 | 54,68 | 54,80 | 54,58 | 54,78 | 0,09% | - |
| 29.08.2025 | 55,40 | 56,05 | 54,43 | 54,73 | -1,22% | - |
| 28.08.2025 | 54,58 | 55,73 | 54,03 | 55,40 | 1,74% | - |
| 27.08.2025 | 54,00 | 54,70 | 53,85 | 54,45 | 1,11% | - |
| 26.08.2025 | 54,25 | 54,63 | 53,58 | 53,85 | -0,83% | - |
| 25.08.2025 | 54,10 | 54,58 | 53,68 | 54,30 | 0,37% | - |
| 22.08.2025 | 53,75 | 54,83 | 53,45 | 54,10 | 0,65% | - |
| 21.08.2025 | 53,25 | 54,33 | 52,93 | 53,75 | 0,94% | - |
| 20.08.2025 | 53,68 | 54,03 | 53,25 | 53,25 | -0,93% | - |
| 19.08.2025 | 53,55 | 54,10 | 52,95 | 53,75 | 0,47% | - |
| 18.08.2025 | 52,83 | 53,95 | 52,53 | 53,50 | 1,33% | - |
| 15.08.2025 | 54,13 | 54,13 | 52,80 | 52,80 | -2,04% | - |
| 14.08.2025 | 53,88 | 54,23 | 53,05 | 53,90 | 0,19% | - |
| 13.08.2025 | 52,43 | 54,40 | 52,40 | 53,80 | 2,53% | - |
| 12.08.2025 | 50,95 | 52,93 | 50,54 | 52,48 | 3,04% | - |
| 11.08.2025 | 51,73 | 52,35 | 48,91 | 50,93 | -1,64% | - |
| 08.08.2025 | 51,80 | 52,58 | 51,53 | 51,78 | 0,53% | - |
| 07.08.2025 | 51,20 | 51,65 | 50,55 | 51,50 | 0,54% | - |
| 06.08.2025 | 51,35 | 51,50 | 50,48 | 51,23 | 0,10% | - |
| 05.08.2025 | 51,43 | 51,58 | 50,45 | 51,18 | -0,05% | - |
| 04.08.2025 | 50,37 | 51,20 | 50,01 | 51,20 | 1,96% | - |
| 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% | - |