46,990$
1,47%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,35 | 46,97 | 46,19 | 46,92 | 1,33% | - |
| 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 |
| 06.09.2024 | 39,08 | 39,20 | 37,40 | 37,42 | -4,00% | 68.014,00 |
| 05.09.2024 | 39,00 | 39,17 | 38,40 | 38,98 | -0,03% | 151.768,00 |
| 04.09.2024 | 38,72 | 39,63 | 38,71 | 38,99 | 0,49% | 65.864,00 |
| 03.09.2024 | 38,32 | 38,86 | 38,20 | 38,80 | 1,15% | 124.714,00 |
| 30.08.2024 | 38,56 | 38,63 | 37,97 | 38,36 | -0,60% | 77.259,00 |
| 29.08.2024 | 38,23 | 38,63 | 37,90 | 38,59 | 1,61% | 49.267,00 |
| 28.08.2024 | 37,98 | 38,44 | 37,87 | 37,98 | 0,24% | 51.429,00 |
| 27.08.2024 | 37,87 | 38,13 | 37,77 | 37,89 | -0,16% | 52.039,00 |
| 26.08.2024 | 38,15 | 38,59 | 37,90 | 37,95 | -0,26% | 61.931,00 |
| 23.08.2024 | 37,16 | 38,29 | 36,92 | 38,05 | 2,20% | 133.586,00 |
| 22.08.2024 | 36,64 | 37,42 | 36,64 | 37,23 | 1,61% | 130.242,00 |
| 21.08.2024 | 36,05 | 36,76 | 35,83 | 36,64 | 1,69% | 55.307,00 |
| 20.08.2024 | 36,92 | 36,92 | 35,90 | 36,03 | -2,23% | 42.335,00 |
| 19.08.2024 | 36,57 | 36,91 | 36,40 | 36,85 | 1,40% | 48.847,00 |
| 16.08.2024 | 36,00 | 36,35 | 35,58 | 36,34 | 0,80% | 123.871,00 |
| 15.08.2024 | 36,23 | 36,36 | 35,86 | 36,05 | 1,04% | 46.033,00 |
| 14.08.2024 | 36,23 | 36,23 | 35,23 | 35,68 | -1,16% | 67.709,00 |
| 13.08.2024 | 35,18 | 36,15 | 34,87 | 36,10 | 3,32% | 63.315,00 |
| 12.08.2024 | 35,29 | 35,29 | 34,48 | 34,94 | -0,77% | 64.967,00 |
| 09.08.2024 | 35,13 | 35,33 | 34,87 | 35,21 | 0,14% | 63.693,00 |
| 08.08.2024 | 35,36 | 35,37 | 35,00 | 35,16 | 0,51% | 40.426,00 |
| 07.08.2024 | 35,30 | 35,30 | 34,83 | 34,98 | 0,14% | 82.157,00 |
| 06.08.2024 | 34,95 | 35,55 | 34,93 | 34,93 | -0,17% | 98.894,00 |
| 05.08.2024 | 34,00 | 35,57 | 33,84 | 34,99 | -4,84% | 133.253,00 |
| 02.08.2024 | 36,60 | 37,19 | 36,55 | 36,77 | -1,50% | 65.372,00 |
| 01.08.2024 | 38,41 | 38,56 | 37,00 | 37,33 | -2,35% | 73.412,00 |
| 31.07.2024 | 37,89 | 38,62 | 37,66 | 38,23 | 1,14% | 86.845,00 |
| 30.07.2024 | 38,43 | 38,43 | 37,54 | 37,80 | -0,92% | 42.493,00 |
| 29.07.2024 | 38,03 | 38,32 | 37,74 | 38,15 | 0,55% | 60.686,00 |
| 26.07.2024 | 37,88 | 38,15 | 37,28 | 37,94 | 1,17% | 74.050,00 |
| 25.07.2024 | 37,35 | 38,08 | 37,35 | 37,50 | 0,83% | 61.619,00 |
| 24.07.2024 | 37,43 | 37,81 | 37,11 | 37,19 | -0,67% | 55.612,00 |
| 23.07.2024 | 37,44 | 37,98 | 37,32 | 37,44 | 0,32% | 97.538,00 |
| 22.07.2024 | 37,02 | 37,39 | 36,52 | 37,32 | 0,86% | 72.392,00 |
| 19.07.2024 | 37,30 | 37,50 | 36,92 | 37,00 | -0,56% | 53.966,00 |
| 18.07.2024 | 37,19 | 37,62 | 37,03 | 37,21 | 0,03% | 45.913,00 |
| 17.07.2024 | 36,97 | 37,50 | 36,82 | 37,20 | -0,05% | 88.443,00 |
| 16.07.2024 | 36,43 | 37,54 | 36,29 | 37,22 | 2,59% | 100.445,00 |
| 15.07.2024 | 36,42 | 36,54 | 36,00 | 36,28 | 0,36% | 148.422,00 |
| 12.07.2024 | 36,85 | 37,18 | 36,08 | 36,15 | -0,88% | 78.181,00 |
| 11.07.2024 | 36,00 | 36,90 | 35,69 | 36,47 | 2,50% | 77.328,00 |
| 10.07.2024 | 35,95 | 35,95 | 35,33 | 35,58 | -0,25% | 46.393,00 |
| 09.07.2024 | 36,25 | 36,57 | 35,65 | 35,67 | -1,46% | 84.759,00 |
| 08.07.2024 | 35,60 | 36,42 | 35,60 | 36,20 | 1,57% | 50.427,00 |
| 05.07.2024 | 35,70 | 35,79 | 35,22 | 35,64 | -0,31% | 55.028,00 |
| 03.07.2024 | 36,38 | 36,61 | 35,67 | 35,75 | -1,57% | 30.043,00 |
| 02.07.2024 | 35,97 | 36,32 | 35,83 | 36,32 | 1,23% | 59.214,00 |
| 01.07.2024 | 35,92 | 36,04 | 35,57 | 35,88 | -0,11% | 66.204,00 |
| 28.06.2024 | 35,90 | 35,99 | 35,48 | 35,92 | 0,79% | 186.004,00 |
| 27.06.2024 | 35,74 | 36,19 | 35,39 | 35,64 | 0,31% | 57.800,00 |
| 26.06.2024 | 35,21 | 35,80 | 35,08 | 35,53 | 0,34% | 80.439,00 |
| 25.06.2024 | 35,33 | 35,52 | 35,19 | 35,41 | -0,14% | 54.993,00 |
| 24.06.2024 | 35,64 | 36,00 | 35,17 | 35,46 | -0,14% | 64.072,00 |
| 21.06.2024 | 35,78 | 36,24 | 35,40 | 35,51 | -0,64% | 134.428,00 |
| 20.06.2024 | 35,84 | 36,30 | 35,73 | 35,74 | -0,86% | 70.678,00 |
| 18.06.2024 | 36,19 | 36,30 | 35,86 | 36,05 | -0,25% | 88.445,00 |
| 17.06.2024 | 36,37 | 37,31 | 36,12 | 36,14 | -0,39% | 88.411,00 |
| 14.06.2024 | 36,28 | 36,60 | 36,05 | 36,28 | -0,96% | 82.395,00 |