52,068$
1,12%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 51,29 | 52,28 | 51,04 | 52,13 | 1,24% | - |
| 10.11.2025 | 50,55 | 51,56 | 50,55 | 51,49 | 1,94% | 108.582,00 |
| 07.11.2025 | 50,78 | 51,22 | 50,12 | 50,51 | -0,36% | 129.408,00 |
| 06.11.2025 | 50,81 | 51,33 | 50,53 | 50,69 | -1,48% | 133.509,00 |
| 05.11.2025 | 51,13 | 51,45 | 50,62 | 51,45 | 1,62% | 104.753,00 |
| 04.11.2025 | 51,06 | 51,36 | 50,53 | 50,63 | -0,96% | 148.684,00 |
| 03.11.2025 | 50,50 | 51,20 | 50,20 | 51,12 | 0,91% | 157.145,00 |
| 31.10.2025 | 50,55 | 51,04 | 50,23 | 50,66 | -0,08% | 132.661,00 |
| 30.10.2025 | 50,96 | 51,18 | 50,51 | 50,70 | -1,11% | 169.977,00 |
| 29.10.2025 | 50,62 | 51,28 | 50,50 | 51,27 | 0,91% | 241.650,00 |
| 28.10.2025 | 51,03 | 51,56 | 50,72 | 50,81 | -0,24% | 134.827,00 |
| 27.10.2025 | 51,00 | 51,25 | 50,46 | 50,93 | 0,49% | 145.628,00 |
| 24.10.2025 | 49,95 | 50,92 | 49,86 | 50,68 | 2,15% | 137.019,00 |
| 23.10.2025 | 49,68 | 49,99 | 49,29 | 49,61 | -0,06% | 144.321,00 |
| 22.10.2025 | 49,40 | 50,32 | 49,14 | 49,64 | 0,45% | 175.240,00 |
| 21.10.2025 | 48,66 | 49,87 | 48,54 | 49,42 | 1,88% | 165.812,00 |
| 20.10.2025 | 47,76 | 49,10 | 47,75 | 48,51 | 1,57% | 188.206,00 |
| 17.10.2025 | 47,96 | 48,28 | 47,76 | 47,76 | -0,29% | - |
| 16.10.2025 | 47,90 | 48,56 | 47,64 | 47,90 | 0,00% | 249.707,00 |
| 15.10.2025 | 47,18 | 48,36 | 47,18 | 47,90 | 1,53% | 195.020,00 |
| 14.10.2025 | 46,26 | 47,32 | 46,26 | 47,18 | 0,86% | 218.041,00 |
| 13.10.2025 | 46,40 | 46,91 | 45,72 | 46,78 | 0,30% | 284.709,00 |
| 10.10.2025 | 47,76 | 47,85 | 46,58 | 46,64 | -2,02% | 237.816,00 |
| 09.10.2025 | 47,17 | 47,71 | 46,80 | 47,60 | 0,49% | 219.631,00 |
| 08.10.2025 | 47,87 | 48,60 | 47,30 | 47,37 | -0,90% | 208.121,00 |
| 07.10.2025 | 48,39 | 48,59 | 47,58 | 47,80 | -1,52% | 308.070,00 |
| 06.10.2025 | 49,00 | 49,52 | 47,76 | 48,54 | -2,06% | 440.280,00 |
| 03.10.2025 | 50,07 | 50,13 | 48,88 | 49,56 | -0,68% | 358.682,00 |
| 02.10.2025 | 50,82 | 51,02 | 49,25 | 49,90 | -1,48% | 343.003,00 |
| 01.10.2025 | 52,34 | 53,06 | 49,95 | 50,65 | -3,17% | 457.840,00 |
| 30.09.2025 | 59,94 | 61,39 | 52,00 | 52,31 | -18,38% | 697.872,00 |
| 29.09.2025 | 62,78 | 64,47 | 62,20 | 64,09 | 2,43% | 261.253,00 |
| 26.09.2025 | 62,14 | 63,16 | 61,79 | 62,57 | 1,33% | 138.221,00 |
| 25.09.2025 | 61,70 | 62,63 | 61,23 | 61,75 | -0,05% | 165.315,00 |
| 24.09.2025 | 66,27 | 66,27 | 61,02 | 61,78 | -6,44% | 304.378,00 |
| 23.09.2025 | 68,18 | 68,50 | 65,98 | 66,03 | -3,32% | 232.250,00 |
| 22.09.2025 | 66,78 | 68,86 | 66,61 | 68,30 | 2,05% | 238.269,00 |
| 19.09.2025 | 68,08 | 68,49 | 66,11 | 66,93 | -1,44% | 912.261,00 |
| 18.09.2025 | 66,83 | 68,19 | 66,66 | 67,91 | 1,75% | 239.401,00 |
| 17.09.2025 | 66,54 | 68,43 | 66,33 | 66,74 | 0,60% | 161.340,00 |
| 16.09.2025 | 66,39 | 66,97 | 65,84 | 66,34 | -0,15% | 132.600,00 |
| 15.09.2025 | 66,44 | 69,15 | 65,86 | 66,44 | 0,15% | 238.888,00 |
| 12.09.2025 | 65,32 | 66,34 | 64,82 | 66,34 | 1,31% | 101.686,00 |
| 11.09.2025 | 64,26 | 65,90 | 63,99 | 65,48 | 1,98% | 157.474,00 |
| 10.09.2025 | 65,09 | 65,18 | 63,51 | 64,21 | -1,83% | 114.024,00 |
| 09.09.2025 | 65,44 | 66,23 | 64,75 | 65,41 | -0,02% | 113.252,00 |
| 08.09.2025 | 64,90 | 65,68 | 64,25 | 65,42 | 0,80% | 119.614,00 |
| 05.09.2025 | 65,00 | 65,85 | 63,74 | 64,90 | -0,15% | 149.549,00 |
| 04.09.2025 | 65,24 | 65,70 | 64,16 | 65,00 | 0,09% | 121.389,00 |
| 03.09.2025 | 64,00 | 64,97 | 63,72 | 64,94 | 1,37% | 106.598,00 |
| 02.09.2025 | 63,64 | 64,76 | 63,21 | 64,06 | -0,02% | 130.052,00 |
| 29.08.2025 | 64,72 | 65,03 | 63,80 | 64,07 | -1,08% | 176.604,00 |
| 28.08.2025 | 63,52 | 65,15 | 63,16 | 64,77 | 2,10% | 107.098,00 |
| 27.08.2025 | 62,69 | 63,44 | 62,46 | 63,44 | 1,20% | 69.566,00 |
| 26.08.2025 | 63,00 | 63,86 | 62,45 | 62,69 | -0,78% | 117.713,00 |
| 25.08.2025 | 63,29 | 63,87 | 62,84 | 63,18 | -0,22% | 114.324,00 |
| 22.08.2025 | 62,67 | 64,03 | 62,59 | 63,32 | 1,67% | 165.299,00 |
| 21.08.2025 | 61,63 | 63,24 | 61,63 | 62,28 | 0,42% | 91.346,00 |
| 20.08.2025 | 62,47 | 63,08 | 61,97 | 62,02 | -0,93% | 84.786,00 |
| 19.08.2025 | 62,41 | 62,96 | 62,03 | 62,60 | 0,21% | 87.655,00 |
| 18.08.2025 | 62,32 | 62,99 | 61,48 | 62,47 | 1,08% | 85.414,00 |
| 15.08.2025 | 62,72 | 62,88 | 61,67 | 61,80 | -1,33% | 117.493,00 |
| 14.08.2025 | 62,85 | 63,10 | 61,83 | 62,63 | -0,79% | 112.163,00 |
| 13.08.2025 | 61,86 | 63,74 | 61,46 | 63,13 | 3,02% | 166.647,00 |
| 12.08.2025 | 59,52 | 61,80 | 59,22 | 61,28 | 3,65% | 150.559,00 |
| 11.08.2025 | 60,29 | 61,05 | 56,53 | 59,12 | -1,91% | 321.268,00 |
| 08.08.2025 | 60,55 | 61,28 | 60,07 | 60,27 | -0,02% | 122.452,00 |
| 07.08.2025 | 60,00 | 60,28 | 58,46 | 60,28 | 0,92% | 115.227,00 |
| 06.08.2025 | 59,31 | 60,11 | 58,80 | 59,73 | 0,90% | 134.711,00 |
| 05.08.2025 | 59,13 | 59,25 | 58,49 | 59,20 | -0,15% | 139.999,00 |
| 04.08.2025 | 58,27 | 59,29 | 57,99 | 59,29 | 2,08% | 171.912,00 |
| 01.08.2025 | 58,80 | 59,30 | 57,37 | 58,08 | -1,41% | 125.274,00 |
| 31.07.2025 | 58,39 | 59,43 | 58,20 | 58,91 | 1,24% | 142.340,00 |
| 30.07.2025 | 57,60 | 58,83 | 57,60 | 58,19 | 0,78% | 144.894,00 |
| 29.07.2025 | 57,50 | 58,13 | 57,15 | 57,74 | 0,66% | 120.148,00 |
| 28.07.2025 | 57,23 | 57,58 | 56,69 | 57,36 | 0,40% | 121.864,00 |
| 25.07.2025 | 57,39 | 57,63 | 56,75 | 57,13 | -0,49% | 91.668,00 |
| 24.07.2025 | 56,92 | 57,88 | 55,81 | 57,41 | 0,60% | 175.600,00 |
| 23.07.2025 | 56,59 | 57,19 | 56,33 | 57,07 | 0,69% | 124.915,00 |
| 22.07.2025 | 57,59 | 57,71 | 56,68 | 56,68 | -1,44% | 146.500,00 |
| 21.07.2025 | 56,15 | 57,81 | 56,15 | 57,51 | 2,13% | 193.740,00 |
| 18.07.2025 | 56,96 | 57,18 | 56,12 | 56,31 | -0,93% | 161.139,00 |
| 17.07.2025 | 57,65 | 59,67 | 56,69 | 56,84 | -1,66% | 234.396,00 |
| 16.07.2025 | 58,89 | 59,25 | 57,61 | 57,80 | -1,87% | 215.364,00 |
| 15.07.2025 | 58,85 | 59,17 | 57,65 | 58,90 | -0,12% | 268.311,00 |
| 14.07.2025 | 59,67 | 60,05 | 58,68 | 58,97 | -1,54% | 213.339,00 |
| 11.07.2025 | 62,64 | 62,64 | 59,82 | 59,89 | -4,15% | 196.141,00 |
| 10.07.2025 | 64,68 | 65,21 | 61,98 | 62,48 | -3,40% | 330.864,00 |
| 09.07.2025 | 65,92 | 66,27 | 64,68 | 64,68 | -1,75% | 307.585,00 |
| 08.07.2025 | 68,47 | 68,74 | 64,71 | 65,83 | -4,12% | 296.341,00 |
| 07.07.2025 | 70,90 | 71,05 | 68,58 | 68,66 | -1,62% | 239.616,00 |
| 03.07.2025 | 70,24 | 71,12 | 69,76 | 69,79 | -0,13% | 121.893,00 |
| 02.07.2025 | 69,00 | 70,13 | 68,00 | 69,88 | 1,28% | 171.147,00 |
| 01.07.2025 | 68,50 | 69,61 | 68,48 | 69,00 | 1,00% | 141.389,00 |
| 30.06.2025 | 67,97 | 69,00 | 67,35 | 68,32 | 0,49% | 219.549,00 |
| 27.06.2025 | 68,15 | 68,15 | 67,08 | 67,99 | 1,19% | 332.510,00 |
| 26.06.2025 | 66,59 | 67,30 | 65,98 | 67,19 | 0,66% | 218.856,00 |
| 25.06.2025 | 66,47 | 67,01 | 65,82 | 66,75 | 0,42% | 202.240,00 |
| 24.06.2025 | 66,16 | 66,97 | 65,18 | 66,47 | 0,61% | 138.183,00 |
| 23.06.2025 | 64,88 | 66,11 | 64,23 | 66,07 | 2,51% | 235.844,00 |