49,362$
0,74%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 47,45 | 48,20 | 47,45 | 48,12 | 1,48% | 35.873,00 |
| 04.02.2025 | 47,10 | 47,68 | 47,10 | 47,42 | 0,49% | 36.238,00 |
| 03.02.2025 | 46,48 | 47,32 | 46,37 | 47,19 | 0,02% | 37.477,00 |
| 31.01.2025 | 47,39 | 47,85 | 46,96 | 47,18 | -0,67% | 67.046,00 |
| 30.01.2025 | 47,26 | 47,73 | 46,84 | 47,50 | 0,83% | 49.856,00 |
| 29.01.2025 | 47,28 | 47,46 | 46,97 | 47,11 | -0,82% | 28.751,00 |
| 28.01.2025 | 47,27 | 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 | 47,69 | 48,18 | 47,01 | 47,26 | -1,40% | 67.928,00 |
| 22.01.2025 | 47,59 | 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 | 48,10 | 48,51 | 47,53 | 47,53 | -1,06% | 74.723,00 |
| 15.01.2025 | 47,75 | 48,37 | 47,57 | 48,04 | 2,02% | 101.191,00 |
| 14.01.2025 | 46,22 | 47,11 | 46,00 | 47,09 | 2,28% | 88.913,00 |
| 13.01.2025 | 45,27 | 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 | 46,95 | 47,06 | 45,56 | 45,68 | -2,54% | 81.318,00 |
| 06.01.2025 | 47,84 | 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 | 49,90 | 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 | 49,60 | 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 | 51,47 | 52,44 | 50,55 | 50,60 | -1,67% | 70.315,00 |
| 11.12.2024 | 52,00 | 52,43 | 51,31 | 51,46 | -1,44% | 149.558,00 |
| 10.12.2024 | 53,27 | 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 | 53,00 | 58,77 | 52,33 | 53,30 | 5,38% | 305.640,00 |
| 04.12.2024 | 50,72 | 50,88 | 49,89 | 50,58 | 0,00% | 96.823,00 |
| 03.12.2024 | 52,16 | 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 | 51,21 | 52,02 | 51,08 | 51,86 | 1,37% | 90.251,00 |
| 25.11.2024 | 51,46 | 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 | 49,57 | 50,32 | 49,02 | 50,22 | 1,56% | 71.468,00 |