69,172$
0,25%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 68,50 | 69,61 | 68,48 | 69,00 | 1,00% | 141.389,00 |
| 30.06.2025 | 68,17 | 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 | 66,70 | 66,97 | 65,18 | 66,47 | 0,61% | 138.183,00 |
| 23.06.2025 | 65,57 | 66,11 | 64,23 | 66,07 | 2,51% | 235.844,00 |
| 20.06.2025 | 66,37 | 66,70 | 63,97 | 64,45 | -2,47% | 877.703,00 |
| 18.06.2025 | 67,17 | 67,35 | 65,27 | 66,08 | -1,78% | 297.348,00 |
| 17.06.2025 | 66,80 | 68,15 | 66,25 | 67,28 | 0,03% | 294.467,00 |
| 16.06.2025 | 66,61 | 67,78 | 66,24 | 67,26 | 1,83% | 244.575,00 |
| 13.06.2025 | 64,89 | 66,06 | 64,35 | 66,05 | 1,99% | 265.379,00 |
| 12.06.2025 | 66,13 | 66,45 | 64,16 | 64,76 | -1,97% | 288.296,00 |
| 11.06.2025 | 65,06 | 67,04 | 65,06 | 66,06 | 1,85% | 305.307,00 |
| 10.06.2025 | 64,98 | 65,45 | 63,61 | 64,86 | -0,18% | 218.602,00 |
| 09.06.2025 | 69,45 | 69,59 | 64,12 | 64,98 | -5,30% | 363.554,00 |
| 06.06.2025 | 59,99 | 69,67 | 59,99 | 68,62 | 14,39% | 429.256,00 |
| 05.06.2025 | 58,97 | 60,31 | 58,78 | 59,99 | 1,92% | 251.907,00 |
| 04.06.2025 | 59,07 | 59,08 | 58,21 | 58,86 | -0,22% | 191.441,00 |
| 03.06.2025 | 60,57 | 60,57 | 57,15 | 58,99 | -2,38% | 239.324,00 |
| 02.06.2025 | 61,71 | 61,71 | 60,07 | 60,43 | -1,88% | 273.647,00 |
| 30.05.2025 | 62,36 | 62,97 | 61,40 | 61,59 | -1,19% | 117.076,00 |
| 29.05.2025 | 61,94 | 62,68 | 61,52 | 62,33 | 0,71% | 90.194,00 |
| 28.05.2025 | 62,46 | 62,46 | 61,40 | 61,89 | -0,23% | 132.966,00 |
| 27.05.2025 | 61,11 | 62,40 | 61,11 | 62,03 | 1,76% | 196.222,00 |
| 23.05.2025 | 60,66 | 61,71 | 60,25 | 60,96 | -0,18% | 134.772,00 |
| 22.05.2025 | 60,43 | 61,57 | 60,26 | 61,07 | 0,69% | 123.492,00 |
| 21.05.2025 | 61,16 | 61,73 | 60,45 | 60,65 | -1,78% | 161.564,00 |
| 20.05.2025 | 62,08 | 62,53 | 61,34 | 61,75 | -0,61% | 183.415,00 |
| 19.05.2025 | 60,91 | 62,13 | 60,33 | 62,13 | 2,15% | 122.225,00 |
| 16.05.2025 | 59,15 | 60,91 | 58,67 | 60,82 | 2,86% | 179.241,00 |
| 15.05.2025 | 57,84 | 59,43 | 57,61 | 59,13 | 2,69% | 153.814,00 |
| 14.05.2025 | 57,63 | 57,95 | 57,03 | 57,58 | -0,28% | 130.407,00 |
| 13.05.2025 | 57,84 | 58,56 | 57,27 | 57,74 | -0,10% | 159.156,00 |
| 12.05.2025 | 56,46 | 58,29 | 56,46 | 57,80 | 4,26% | 190.524,00 |
| 09.05.2025 | 53,46 | 55,50 | 53,46 | 55,44 | 3,47% | 189.517,00 |
| 08.05.2025 | 52,90 | 54,13 | 52,90 | 53,58 | 1,25% | 171.393,00 |
| 07.05.2025 | 52,99 | 53,83 | 52,64 | 52,92 | 0,19% | 147.982,00 |
| 06.05.2025 | 52,08 | 52,94 | 51,61 | 52,82 | 1,09% | 121.815,00 |
| 05.05.2025 | 52,10 | 53,05 | 51,99 | 52,25 | -0,36% | 112.482,00 |
| 02.05.2025 | 51,54 | 52,62 | 51,43 | 52,44 | 3,05% | 104.129,00 |
| 01.05.2025 | 50,25 | 51,36 | 49,67 | 50,89 | 1,27% | 98.212,00 |
| 30.04.2025 | 49,64 | 50,34 | 49,02 | 50,25 | 0,90% | 143.874,00 |
| 29.04.2025 | 49,74 | 50,00 | 48,94 | 49,80 | 0,65% | 72.105,00 |
| 28.04.2025 | 49,16 | 49,91 | 48,33 | 49,48 | 1,37% | 101.862,00 |
| 25.04.2025 | 49,26 | 49,26 | 48,41 | 48,81 | -1,43% | 67.843,00 |
| 24.04.2025 | 48,81 | 50,38 | 48,81 | 49,52 | 0,69% | 73.695,00 |
| 23.04.2025 | 49,61 | 49,89 | 48,82 | 49,18 | 1,59% | 77.228,00 |
| 22.04.2025 | 48,30 | 48,79 | 47,67 | 48,41 | 1,32% | 96.012,00 |
| 21.04.2025 | 48,37 | 48,68 | 47,20 | 47,78 | -3,12% | 81.706,00 |
| 17.04.2025 | 49,09 | 49,98 | 49,05 | 49,32 | 0,65% | 99.056,00 |
| 16.04.2025 | 49,14 | 49,81 | 48,54 | 49,00 | -0,18% | 95.728,00 |
| 15.04.2025 | 48,65 | 49,55 | 48,65 | 49,09 | -0,28% | 65.793,00 |
| 14.04.2025 | 49,36 | 50,58 | 48,82 | 49,23 | 1,07% | 114.220,00 |
| 11.04.2025 | 48,00 | 49,31 | 47,20 | 48,71 | 2,07% | 134.991,00 |
| 10.04.2025 | 48,03 | 48,25 | 46,71 | 47,72 | -1,65% | 90.355,00 |
| 09.04.2025 | 45,99 | 49,10 | 45,35 | 48,52 | 4,55% | 177.086,00 |
| 08.04.2025 | 47,53 | 48,12 | 46,00 | 46,41 | -1,82% | 125.709,00 |
| 07.04.2025 | 47,48 | 49,85 | 46,50 | 47,27 | -3,39% | 144.594,00 |
| 04.04.2025 | 49,83 | 50,18 | 47,67 | 48,93 | -3,87% | 146.416,00 |
| 03.04.2025 | 48,98 | 51,90 | 46,12 | 50,90 | -2,66% | 81.335,00 |
| 02.04.2025 | 52,09 | 53,42 | 51,64 | 52,29 | -0,59% | 133.566,00 |
| 01.04.2025 | 51,31 | 52,88 | 50,55 | 52,60 | 2,51% | 121.178,00 |
| 31.03.2025 | 51,89 | 52,36 | 51,24 | 51,31 | -0,98% | 128.760,00 |
| 28.03.2025 | 52,69 | 52,69 | 51,37 | 51,82 | -1,58% | 78.077,00 |
| 27.03.2025 | 51,63 | 53,00 | 51,63 | 52,65 | 0,73% | 126.071,00 |
| 26.03.2025 | 52,27 | 52,71 | 51,96 | 52,27 | 0,87% | 84.293,00 |
| 25.03.2025 | 52,23 | 52,74 | 51,62 | 51,82 | -0,78% | 101.756,00 |
| 24.03.2025 | 50,64 | 52,25 | 50,54 | 52,23 | 3,38% | 205.284,00 |
| 21.03.2025 | 50,47 | 50,90 | 49,79 | 50,52 | -0,84% | 174.289,00 |
| 20.03.2025 | 50,37 | 51,06 | 49,94 | 50,95 | 0,99% | 107.673,00 |
| 19.03.2025 | 49,96 | 51,24 | 49,76 | 50,45 | 0,26% | 141.009,00 |
| 18.03.2025 | 48,21 | 50,42 | 47,16 | 50,32 | 3,05% | 280.745,00 |
| 17.03.2025 | 47,56 | 49,35 | 46,98 | 48,83 | 4,38% | 238.284,00 |
| 14.03.2025 | 47,55 | 47,73 | 46,39 | 46,78 | -1,62% | 238.335,00 |
| 13.03.2025 | 49,26 | 49,56 | 47,01 | 47,55 | -2,96% | 133.447,00 |
| 12.03.2025 | 49,71 | 49,71 | 48,16 | 49,00 | -0,81% | 98.889,00 |
| 11.03.2025 | 50,04 | 50,04 | 48,16 | 49,40 | -1,42% | 136.973,00 |
| 10.03.2025 | 50,37 | 51,50 | 49,60 | 50,11 | -1,53% | 173.499,00 |
| 07.03.2025 | 47,32 | 52,47 | 47,32 | 50,89 | 10,18% | 255.375,00 |
| 06.03.2025 | 45,70 | 46,60 | 45,50 | 46,19 | -0,69% | 92.613,00 |
| 05.03.2025 | 47,41 | 47,41 | 45,07 | 46,51 | -1,00% | 149.362,00 |
| 04.03.2025 | 46,87 | 47,45 | 46,72 | 46,98 | -0,11% | 92.186,00 |
| 03.03.2025 | 48,33 | 48,54 | 46,98 | 47,03 | -3,15% | 111.011,00 |
| 28.02.2025 | 48,67 | 48,75 | 48,21 | 48,56 | -0,02% | 155.536,00 |
| 27.02.2025 | 48,84 | 49,27 | 48,55 | 48,57 | -1,12% | 66.392,00 |
| 26.02.2025 | 49,60 | 49,93 | 48,97 | 49,12 | -1,31% | 33.693,00 |
| 25.02.2025 | 49,50 | 50,50 | 49,27 | 49,77 | 0,95% | 81.027,00 |
| 24.02.2025 | 48,81 | 49,47 | 48,75 | 49,30 | 1,40% | 79.362,00 |
| 21.02.2025 | 49,99 | 50,06 | 48,61 | 48,62 | -1,80% | 81.766,00 |
| 20.02.2025 | 48,65 | 49,75 | 48,45 | 49,51 | 0,81% | 77.107,00 |
| 19.02.2025 | 48,65 | 49,21 | 48,50 | 49,11 | 0,57% | 63.241,00 |
| 18.02.2025 | 48,80 | 48,95 | 48,60 | 48,83 | 0,47% | 40.888,00 |
| 14.02.2025 | 48,81 | 49,00 | 48,44 | 48,60 | -0,51% | 69.125,00 |
| 13.02.2025 | 47,82 | 48,91 | 47,79 | 48,85 | 2,45% | 62.987,00 |
| 12.02.2025 | 47,50 | 47,93 | 47,42 | 47,68 | -0,83% | 50.759,00 |
| 11.02.2025 | 47,74 | 48,10 | 47,28 | 48,08 | 0,25% | 37.594,00 |
| 10.02.2025 | 48,40 | 48,81 | 47,90 | 47,96 | -0,33% | 46.915,00 |
| 07.02.2025 | 47,84 | 48,58 | 47,77 | 48,12 | 0,06% | 50.977,00 |
| 06.02.2025 | 48,24 | 49,07 | 47,98 | 48,09 | -0,06% | 56.005,00 |