53,700€
-0,37%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 53,85 | 53,90 | 53,48 | 53,53 | -0,79% | - |
| 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% | - |
| 30.04.2026 | 43,09 | 43,60 | 42,04 | 42,68 | -1,32% | - |
| 29.04.2026 | 44,70 | 44,71 | 43,02 | 43,25 | -3,01% | - |
| 28.04.2026 | 44,82 | 45,53 | 44,56 | 44,59 | -0,29% | - |
| 27.04.2026 | 44,08 | 44,92 | 43,34 | 44,72 | 1,20% | - |
| 24.04.2026 | 43,89 | 44,21 | 43,16 | 44,19 | 0,64% | - |
| 23.04.2026 | 44,15 | 44,45 | 43,62 | 43,91 | -0,86% | - |
| 22.04.2026 | 44,51 | 44,71 | 44,00 | 44,29 | -0,16% | - |
| 21.04.2026 | 44,45 | 44,70 | 44,12 | 44,36 | 0,23% | - |
| 20.04.2026 | 44,05 | 44,77 | 43,88 | 44,26 | -0,05% | - |
| 17.04.2026 | 43,62 | 44,65 | 43,07 | 44,28 | 1,96% | - |
| 16.04.2026 | 43,04 | 43,47 | 42,70 | 43,43 | 0,79% | - |
| 15.04.2026 | 43,36 | 43,50 | 42,99 | 43,09 | -0,74% | - |
| 14.04.2026 | 42,19 | 43,43 | 41,85 | 43,41 | 2,89% | - |
| 13.04.2026 | 42,23 | 42,53 | 41,79 | 42,19 | 0,02% | - |
| 10.04.2026 | 42,73 | 43,00 | 42,09 | 42,18 | -0,80% | - |
| 09.04.2026 | 42,40 | 42,76 | 42,14 | 42,52 | 0,19% | - |
| 08.04.2026 | 42,71 | 42,79 | 41,93 | 42,44 | 0,71% | - |
| 07.04.2026 | 42,85 | 42,94 | 42,08 | 42,14 | 0,10% | - |
| 02.04.2026 | 42,21 | 42,51 | 41,93 | 42,10 | -1,08% | - |
| 01.04.2026 | 42,53 | 42,70 | 42,06 | 42,56 | 0,09% | - |
| 31.03.2026 | 43,12 | 43,21 | 42,08 | 42,52 | -0,56% | - |
| 30.03.2026 | 41,27 | 42,91 | 41,13 | 42,76 | 3,81% | - |
| 27.03.2026 | 41,77 | 41,82 | 41,00 | 41,19 | -1,86% | - |
| 26.03.2026 | 40,97 | 41,99 | 40,83 | 41,97 | 3,12% | - |
| 25.03.2026 | 41,58 | 41,81 | 40,70 | 40,70 | -1,97% | - |
| 24.03.2026 | 41,63 | 42,03 | 41,38 | 41,52 | -0,07% | - |
| 23.03.2026 | 40,88 | 42,14 | 40,76 | 41,55 | 0,92% | 1.650,00 |
| 20.03.2026 | 41,27 | 41,42 | 41,04 | 41,17 | -0,53% | - |
| 19.03.2026 | 41,23 | 41,85 | 40,89 | 41,39 | 0,29% | 170,00 |
| 18.03.2026 | 41,84 | 41,88 | 41,11 | 41,27 | -0,86% | - |
| 17.03.2026 | 41,43 | 42,49 | 41,26 | 41,63 | 0,24% | - |
| 16.03.2026 | 42,89 | 42,91 | 41,28 | 41,53 | -2,58% | - |
| 13.03.2026 | 42,68 | 43,20 | 42,04 | 42,63 | -0,19% | - |
| 12.03.2026 | 42,71 | 43,57 | 42,32 | 42,71 | -0,84% | - |
| 11.03.2026 | 44,49 | 44,64 | 40,66 | 43,07 | -5,84% | - |
| 10.03.2026 | 43,64 | 45,85 | 43,31 | 45,74 | 4,93% | - |
| 09.03.2026 | 43,76 | 44,35 | 43,49 | 43,59 | -1,65% | - |
| 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% | - |