47,147$
-0,74%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 47,39 | 47,85 | 46,96 | 47,18 | -0,67% | 67.046,00 |
| 30.01.2025 | 47,17 | 47,73 | 46,84 | 47,50 | 0,83% | 49.856,00 |
| 29.01.2025 | 47,41 | 47,46 | 46,97 | 47,11 | -0,82% | 28.751,00 |
| 28.01.2025 | 47,18 | 47,72 | 47,18 | 47,50 | 0,49% | 37.628,00 |
| 27.01.2025 | 47,27 | 48,27 | 47,24 | 47,27 | -0,40% | 64.262,00 |
| 24.01.2025 | 47,11 | 47,60 | 46,93 | 47,46 | 0,42% | 44.756,00 |
| 23.01.2025 | 47,44 | 48,18 | 47,01 | 47,26 | -1,40% | 67.928,00 |
| 22.01.2025 | 47,96 | 48,18 | 47,52 | 47,93 | 0,00% | 75.264,00 |
| 21.01.2025 | 48,48 | 49,03 | 47,82 | 47,93 | -0,29% | 77.355,00 |
| 17.01.2025 | 47,88 | 48,07 | 47,43 | 48,07 | 1,14% | 74.672,00 |
| 16.01.2025 | 48,01 | 48,51 | 47,53 | 47,53 | -1,06% | 74.723,00 |
| 15.01.2025 | 47,77 | 48,37 | 47,57 | 48,04 | 2,02% | 101.191,00 |
| 14.01.2025 | 46,00 | 47,11 | 46,00 | 47,09 | 2,28% | 88.913,00 |
| 13.01.2025 | 45,70 | 46,12 | 45,27 | 46,04 | 0,72% | 59.021,00 |
| 10.01.2025 | 45,36 | 45,86 | 44,77 | 45,71 | -0,67% | 104.027,00 |
| 08.01.2025 | 45,44 | 46,15 | 45,28 | 46,02 | 0,74% | 73.691,00 |
| 07.01.2025 | 47,06 | 47,06 | 45,56 | 45,68 | -2,54% | 81.318,00 |
| 06.01.2025 | 48,00 | 48,00 | 46,84 | 46,87 | -1,86% | 71.648,00 |
| 03.01.2025 | 47,13 | 47,98 | 46,97 | 47,76 | 1,47% | 60.712,00 |
| 02.01.2025 | 47,73 | 48,06 | 47,03 | 47,07 | -0,95% | 80.933,00 |
| 31.12.2024 | 47,55 | 47,74 | 46,99 | 47,52 | 0,53% | 67.682,00 |
| 30.12.2024 | 47,62 | 48,00 | 47,00 | 47,27 | -1,38% | 81.882,00 |
| 27.12.2024 | 47,78 | 48,16 | 47,28 | 47,93 | -0,56% | 85.515,00 |
| 26.12.2024 | 47,86 | 48,20 | 47,46 | 48,20 | 1,09% | 123.323,00 |
| 24.12.2024 | 46,52 | 48,00 | 46,52 | 47,68 | 1,30% | 65.631,00 |
| 23.12.2024 | 47,74 | 48,38 | 46,93 | 47,07 | -2,10% | 114.888,00 |
| 20.12.2024 | 47,17 | 48,50 | 47,17 | 48,08 | 0,44% | 119.875,00 |
| 19.12.2024 | 47,31 | 48,22 | 47,07 | 47,87 | 1,29% | 92.442,00 |
| 18.12.2024 | 49,39 | 49,90 | 47,11 | 47,26 | -4,64% | 94.511,00 |
| 17.12.2024 | 49,54 | 50,29 | 49,12 | 49,56 | 0,02% | 87.277,00 |
| 16.12.2024 | 50,04 | 50,29 | 49,21 | 49,55 | -1,06% | 84.036,00 |
| 13.12.2024 | 50,39 | 51,09 | 49,66 | 50,08 | -1,03% | 70.201,00 |
| 12.12.2024 | 51,38 | 52,44 | 50,55 | 50,60 | -1,67% | 70.315,00 |
| 11.12.2024 | 51,89 | 52,43 | 51,31 | 51,46 | -1,44% | 149.558,00 |
| 10.12.2024 | 53,41 | 54,01 | 52,04 | 52,21 | -1,93% | 106.185,00 |
| 09.12.2024 | 51,74 | 54,25 | 51,05 | 53,24 | 2,38% | 140.581,00 |
| 06.12.2024 | 53,28 | 53,29 | 49,74 | 52,00 | -2,44% | 195.539,00 |
| 05.12.2024 | 53,25 | 58,77 | 52,33 | 53,30 | 5,38% | 305.640,00 |
| 04.12.2024 | 50,65 | 50,88 | 49,89 | 50,58 | 0,00% | 96.823,00 |
| 03.12.2024 | 52,00 | 52,16 | 50,45 | 50,58 | -2,94% | 86.894,00 |
| 02.12.2024 | 51,55 | 52,22 | 50,61 | 52,11 | 0,91% | 72.764,00 |
| 29.11.2024 | 51,52 | 52,21 | 51,01 | 51,64 | 0,00% | 52.147,00 |
| 27.11.2024 | 52,23 | 52,55 | 51,60 | 51,64 | -0,42% | 60.114,00 |
| 26.11.2024 | 51,11 | 52,02 | 51,08 | 51,86 | 1,37% | 90.251,00 |
| 25.11.2024 | 51,63 | 52,16 | 51,12 | 51,16 | -0,06% | 80.558,00 |
| 22.11.2024 | 50,37 | 51,58 | 50,37 | 51,19 | 1,93% | 78.956,00 |
| 21.11.2024 | 49,45 | 50,32 | 49,02 | 50,22 | 1,56% | 71.468,00 |
| 20.11.2024 | 49,95 | 49,98 | 49,30 | 49,45 | -1,08% | 57.035,00 |
| 19.11.2024 | 49,71 | 50,19 | 49,10 | 49,99 | 0,14% | 91.224,00 |
| 18.11.2024 | 49,74 | 50,40 | 49,56 | 49,92 | 1,11% | 86.001,00 |
| 15.11.2024 | 49,88 | 49,88 | 49,01 | 49,37 | -0,46% | 67.791,00 |
| 14.11.2024 | 50,88 | 51,24 | 49,52 | 49,60 | -2,30% | 84.720,00 |
| 13.11.2024 | 51,07 | 52,35 | 50,76 | 50,77 | -0,47% | 83.467,00 |
| 12.11.2024 | 50,95 | 51,87 | 50,12 | 51,01 | -0,41% | 120.892,00 |
| 11.11.2024 | 51,00 | 51,43 | 49,80 | 51,22 | 1,83% | 104.528,00 |
| 08.11.2024 | 50,25 | 50,44 | 49,40 | 50,30 | 0,70% | 115.633,00 |
| 07.11.2024 | 50,19 | 50,33 | 48,76 | 49,95 | -0,48% | 107.300,00 |
| 06.11.2024 | 48,85 | 50,75 | 48,00 | 50,19 | 6,90% | 221.329,00 |
| 05.11.2024 | 46,31 | 47,06 | 46,18 | 46,95 | 1,38% | 103.644,00 |
| 04.11.2024 | 46,33 | 46,66 | 45,77 | 46,31 | -0,37% | 62.424,00 |
| 01.11.2024 | 47,03 | 47,25 | 46,10 | 46,48 | -0,96% | 80.495,00 |
| 31.10.2024 | 46,67 | 46,93 | 46,16 | 46,93 | 0,56% | 97.894,00 |
| 30.10.2024 | 47,11 | 47,11 | 46,53 | 46,67 | -0,85% | 79.768,00 |
| 29.10.2024 | 46,64 | 47,07 | 46,44 | 47,07 | 0,28% | 110.756,00 |
| 28.10.2024 | 46,34 | 47,07 | 46,29 | 46,94 | 2,11% | 95.871,00 |
| 25.10.2024 | 46,79 | 46,95 | 45,58 | 45,97 | -1,61% | 74.295,00 |
| 24.10.2024 | 47,12 | 47,21 | 46,34 | 46,72 | -0,64% | 77.380,00 |
| 23.10.2024 | 46,45 | 47,06 | 46,23 | 47,02 | 1,23% | 124.309,00 |
| 22.10.2024 | 45,93 | 46,45 | 45,54 | 46,45 | 0,98% | 68.633,00 |
| 21.10.2024 | 47,45 | 47,45 | 45,79 | 46,00 | -3,06% | 118.158,00 |
| 18.10.2024 | 47,41 | 47,50 | 46,75 | 47,45 | 0,64% | 76.550,00 |
| 17.10.2024 | 47,57 | 47,70 | 46,80 | 47,15 | -0,88% | 79.826,00 |
| 16.10.2024 | 47,26 | 47,64 | 46,82 | 47,57 | 1,71% | 155.478,00 |
| 15.10.2024 | 46,66 | 47,51 | 46,66 | 46,77 | 0,39% | 111.208,00 |
| 14.10.2024 | 48,00 | 48,91 | 46,54 | 46,59 | -2,96% | 346.486,00 |
| 11.10.2024 | 48,10 | 48,50 | 47,34 | 48,01 | 0,06% | 281.645,00 |
| 10.10.2024 | 47,00 | 49,60 | 46,63 | 47,98 | 3,01% | 251.982,00 |
| 09.10.2024 | 38,65 | 46,87 | 38,65 | 46,58 | 21,14% | 558.088,00 |
| 08.10.2024 | 38,28 | 38,75 | 38,02 | 38,45 | 0,92% | 120.759,00 |
| 07.10.2024 | 38,00 | 38,27 | 38,00 | 38,10 | -0,16% | 77.721,00 |
| 04.10.2024 | 38,25 | 38,37 | 37,98 | 38,16 | 0,58% | 49.047,00 |
| 03.10.2024 | 37,88 | 38,37 | 37,88 | 37,94 | -0,08% | 56.572,00 |
| 02.10.2024 | 37,45 | 38,30 | 37,45 | 37,97 | 0,64% | 49.081,00 |
| 01.10.2024 | 37,95 | 37,95 | 37,55 | 37,73 | -1,15% | 57.356,00 |
| 30.09.2024 | 38,56 | 38,84 | 37,97 | 38,17 | -0,68% | 37.745,00 |
| 27.09.2024 | 38,63 | 38,84 | 38,26 | 38,43 | 0,31% | 35.645,00 |
| 26.09.2024 | 38,51 | 38,71 | 38,29 | 38,31 | 0,05% | 73.141,00 |
| 25.09.2024 | 38,94 | 38,94 | 38,19 | 38,29 | -1,57% | 57.053,00 |
| 24.09.2024 | 39,21 | 39,38 | 38,82 | 38,90 | -0,46% | 47.724,00 |
| 23.09.2024 | 39,12 | 39,34 | 38,53 | 39,08 | 0,18% | 47.851,00 |
| 20.09.2024 | 39,07 | 39,85 | 39,01 | 39,01 | -0,43% | 150.278,00 |
| 19.09.2024 | 38,87 | 39,32 | 38,33 | 39,18 | 2,03% | 51.857,00 |
| 18.09.2024 | 38,27 | 39,27 | 38,17 | 38,40 | -0,18% | 63.534,00 |
| 17.09.2024 | 38,38 | 38,93 | 38,08 | 38,47 | 1,00% | 82.699,00 |
| 16.09.2024 | 37,93 | 38,15 | 37,54 | 38,09 | 1,03% | 41.643,00 |
| 13.09.2024 | 37,06 | 38,27 | 36,92 | 37,70 | 2,36% | 54.326,00 |
| 12.09.2024 | 36,72 | 37,06 | 36,67 | 36,83 | 0,63% | 42.543,00 |
| 11.09.2024 | 37,01 | 37,08 | 36,12 | 36,60 | -1,56% | 56.288,00 |
| 10.09.2024 | 37,37 | 37,37 | 36,73 | 37,18 | 0,03% | 42.205,00 |
| 09.09.2024 | 37,28 | 37,50 | 36,86 | 37,17 | -0,67% | 74.038,00 |