43,280€
-0,41%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 41,17 | 41,74 | 40,74 | 41,65 | 0,48% | - |
| 07.10.2025 | 41,43 | 41,69 | 41,14 | 41,45 | 0,31% | - |
| 06.10.2025 | 42,30 | 42,86 | 40,78 | 41,32 | -1,62% | 358,00 |
| 03.10.2025 | 42,66 | 43,05 | 41,53 | 42,00 | -1,27% | - |
| 02.10.2025 | 43,16 | 44,09 | 42,09 | 42,54 | -2,32% | - |
| 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% | - |