81,128$
0,06%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 82,09 | 82,70 | 80,95 | 81,08 | -1,94% | 239.776,00 |
| 13.10.2026 | 82,23 | 82,91 | 81,23 | 82,68 | 1,54% | 338.202,00 |
| 12.10.2026 | 80,93 | 82,80 | 80,93 | 81,43 | -0,07% | 218.665,00 |
| 09.10.2026 | 79,83 | 81,80 | 79,12 | 81,49 | 1,04% | 263.581,00 |
| 08.10.2026 | 80,14 | 81,32 | 79,77 | 80,65 | 0,55% | 196.446,00 |
| 07.10.2026 | 80,52 | 80,86 | 79,23 | 80,21 | -0,12% | 382.488,00 |
| 06.10.2026 | 80,58 | 80,72 | 78,24 | 80,31 | 0,29% | 316.622,00 |
| 05.10.2026 | 79,31 | 82,31 | 79,31 | 80,08 | 1,39% | 480.458,00 |
| 02.10.2026 | 79,61 | 80,61 | 77,45 | 78,98 | -1,25% | 413.302,00 |
| 01.10.2026 | 80,72 | 81,79 | 77,27 | 79,98 | 0,01% | 562.762,00 |
| 30.09.2026 | 75,19 | 80,63 | 73,42 | 79,97 | 5,84% | 783.527,00 |
| 29.09.2026 | 70,82 | 77,28 | 70,52 | 75,56 | 8,63% | 800.581,00 |
| 28.09.2026 | 67,33 | 69,63 | 66,60 | 69,56 | 3,11% | 373.054,00 |
| 25.09.2026 | 67,85 | 68,54 | 67,27 | 67,46 | -0,43% | 219.508,00 |
| 24.09.2026 | 67,45 | 69,00 | 66,24 | 67,75 | -0,18% | 404.457,00 |
| 23.09.2026 | 68,99 | 70,05 | 67,60 | 67,87 | -1,49% | 302.925,00 |
| 22.09.2026 | 69,27 | 70,40 | 68,45 | 68,90 | 0,09% | 325.569,00 |
| 21.09.2026 | 70,39 | 70,39 | 68,04 | 68,84 | -1,43% | 285.058,00 |
| 18.09.2026 | 68,67 | 70,13 | 67,98 | 69,84 | 1,14% | 1.141.176,00 |
| 17.09.2026 | 69,85 | 69,91 | 68,41 | 69,05 | -0,72% | 262.778,00 |
| 16.09.2026 | 70,73 | 71,22 | 69,13 | 69,55 | -2,07% | 190.379,00 |
| 15.09.2026 | 70,53 | 72,13 | 70,49 | 71,02 | 0,00% | 209.319,00 |
| 14.09.2026 | 72,10 | 72,10 | 70,28 | 71,02 | 0,72% | 221.370,00 |
| 11.09.2026 | 69,95 | 70,91 | 69,70 | 70,51 | 1,57% | 217.545,00 |
| 10.09.2026 | 68,20 | 69,82 | 67,97 | 69,42 | 2,13% | 185.655,00 |
| 09.09.2026 | 68,35 | 68,35 | 65,80 | 67,97 | -0,57% | 220.174,00 |
| 08.09.2026 | 68,75 | 70,00 | 67,73 | 68,36 | -0,68% | 170.825,00 |
| 04.09.2026 | 68,70 | 69,06 | 67,49 | 68,83 | 0,15% | 117.976,00 |
| 03.09.2026 | 69,32 | 69,97 | 68,17 | 68,73 | -0,30% | 192.909,00 |
| 02.09.2026 | 68,49 | 69,38 | 68,03 | 68,94 | 0,86% | 140.037,00 |
| 01.09.2026 | 67,57 | 68,65 | 66,53 | 68,35 | 0,19% | 127.625,00 |
| 31.08.2026 | 68,70 | 69,13 | 68,16 | 68,22 | -1,12% | 166.478,00 |
| 28.08.2026 | 69,16 | 69,90 | 67,85 | 68,99 | 0,20% | 131.773,00 |
| 27.08.2026 | 69,44 | 69,72 | 68,50 | 68,85 | -0,36% | 145.133,00 |
| 26.08.2026 | 69,28 | 69,57 | 68,45 | 69,10 | -0,40% | 122.716,00 |
| 25.08.2026 | 68,69 | 69,80 | 68,16 | 69,38 | 1,60% | 209.424,00 |
| 24.08.2026 | 68,00 | 69,05 | 67,23 | 68,29 | 0,54% | 172.977,00 |
| 21.08.2026 | 67,29 | 68,22 | 66,62 | 67,92 | 1,09% | 122.623,00 |
| 20.08.2026 | 65,54 | 67,77 | 65,54 | 67,19 | 1,51% | 122.000,00 |
| 19.08.2026 | 67,31 | 67,43 | 65,68 | 66,19 | -0,69% | 166.441,00 |
| 18.08.2026 | 67,06 | 67,80 | 66,30 | 66,65 | 0,29% | 152.845,00 |
| 17.08.2026 | 66,20 | 66,97 | 65,51 | 66,46 | -0,14% | 127.015,00 |
| 14.08.2026 | 67,18 | 67,26 | 66,00 | 66,55 | -0,85% | 198.887,00 |
| 13.08.2026 | 65,87 | 67,17 | 65,15 | 67,12 | 2,52% | 138.986,00 |
| 12.08.2026 | 65,02 | 66,76 | 64,58 | 65,47 | 0,11% | 177.921,00 |
| 11.08.2026 | 64,80 | 66,61 | 64,75 | 65,40 | 0,85% | 138.901,00 |
| 10.08.2026 | 64,52 | 65,24 | 63,73 | 64,85 | -0,35% | 147.554,00 |
| 07.08.2026 | 66,03 | 66,61 | 64,70 | 65,08 | -1,65% | 167.727,00 |
| 06.08.2026 | 66,27 | 67,40 | 65,73 | 66,17 | 0,21% | 137.011,00 |
| 05.08.2026 | 67,57 | 67,57 | 65,66 | 66,03 | -1,54% | 165.746,00 |
| 04.08.2026 | 65,28 | 67,50 | 65,28 | 67,06 | 0,98% | 229.242,00 |
| 03.08.2026 | 66,85 | 68,00 | 66,13 | 66,41 | 0,84% | 261.687,00 |
| 31.07.2026 | 65,35 | 66,12 | 64,37 | 65,86 | -0,12% | 213.287,00 |
| 30.07.2026 | 66,84 | 67,11 | 65,94 | 65,94 | -1,73% | 175.715,00 |
| 29.07.2026 | 67,76 | 68,31 | 66,85 | 67,10 | -1,15% | 227.482,00 |
| 28.07.2026 | 66,58 | 68,03 | 65,68 | 67,88 | 3,26% | 216.113,00 |
| 27.07.2026 | 64,51 | 66,59 | 64,46 | 65,74 | 2,24% | 179.865,00 |
| 24.07.2026 | 63,01 | 64,76 | 62,69 | 64,30 | 2,54% | 194.463,00 |
| 23.07.2026 | 63,81 | 63,82 | 61,69 | 62,71 | -2,34% | 280.099,00 |
| 22.07.2026 | 63,75 | 64,26 | 62,86 | 64,21 | 1,36% | 225.092,00 |
| 21.07.2026 | 62,64 | 63,60 | 62,64 | 63,35 | 0,49% | 152.737,00 |
| 20.07.2026 | 62,55 | 64,04 | 62,22 | 63,04 | -0,19% | 182.100,00 |
| 17.07.2026 | 63,39 | 63,99 | 61,70 | 63,16 | -0,74% | 142.285,00 |
| 16.07.2026 | 63,69 | 64,22 | 62,81 | 63,63 | 1,21% | 172.901,00 |
| 15.07.2026 | 62,27 | 63,80 | 61,63 | 62,87 | 0,79% | 156.844,00 |
| 14.07.2026 | 61,21 | 62,80 | 61,04 | 62,38 | 1,60% | 238.939,00 |
| 13.07.2026 | 61,23 | 61,70 | 60,17 | 61,40 | 0,49% | 128.114,00 |
| 10.07.2026 | 60,32 | 61,13 | 60,19 | 61,10 | 1,88% | 158.549,00 |
| 09.07.2026 | 59,39 | 60,05 | 58,62 | 59,97 | 0,03% | 157.008,00 |
| 08.07.2026 | 61,12 | 61,96 | 59,75 | 59,95 | -1,85% | 183.739,00 |
| 07.07.2026 | 61,04 | 61,58 | 59,97 | 61,08 | 1,33% | 189.761,00 |
| 06.07.2026 | 58,98 | 60,29 | 58,56 | 60,28 | 2,48% | 350.138,00 |
| 02.07.2026 | 58,42 | 59,03 | 57,98 | 58,82 | 1,50% | 152.279,00 |
| 01.07.2026 | 58,79 | 59,46 | 57,58 | 57,95 | -0,36% | 188.132,00 |
| 30.06.2026 | 57,80 | 58,55 | 57,00 | 58,16 | 0,36% | 139.898,00 |
| 29.06.2026 | 56,95 | 58,65 | 56,51 | 57,95 | 1,06% | 216.663,00 |
| 26.06.2026 | 56,18 | 57,46 | 55,72 | 57,34 | 2,54% | 536.220,00 |
| 25.06.2026 | 55,21 | 55,99 | 54,93 | 55,92 | 0,43% | 153.811,00 |
| 24.06.2026 | 54,26 | 56,09 | 54,26 | 55,68 | 2,98% | 203.307,00 |
| 23.06.2026 | 53,06 | 54,54 | 52,69 | 54,07 | 3,42% | 356.424,00 |
| 22.06.2026 | 54,82 | 55,19 | 51,55 | 52,28 | -5,52% | 382.762,00 |
| 19.06.2026 | 55,37 | 55,42 | 55,32 | 55,33 | -0,16% | - |
| 18.06.2026 | 53,34 | 55,73 | 53,33 | 55,42 | 2,95% | 864.173,00 |
| 17.06.2026 | 53,49 | 54,42 | 52,87 | 53,83 | -0,48% | 224.062,00 |
| 16.06.2026 | 52,98 | 54,53 | 52,93 | 54,09 | 2,52% | 211.164,00 |
| 15.06.2026 | 54,78 | 55,18 | 52,49 | 52,76 | -3,42% | 227.824,00 |
| 12.06.2026 | 55,19 | 55,51 | 53,82 | 54,63 | -0,74% | 225.764,00 |
| 11.06.2026 | 55,29 | 55,80 | 54,77 | 55,04 | -0,83% | 156.050,00 |
| 10.06.2026 | 56,38 | 57,16 | 55,36 | 55,50 | -1,12% | 168.910,00 |
| 09.06.2026 | 54,86 | 56,29 | 54,20 | 56,13 | 1,89% | 142.060,00 |
| 08.06.2026 | 55,95 | 56,53 | 54,96 | 55,09 | -1,77% | 140.729,00 |
| 05.06.2026 | 56,09 | 57,26 | 55,41 | 56,08 | 0,92% | 183.710,00 |
| 04.06.2026 | 56,99 | 58,44 | 52,01 | 55,57 | 2,85% | 415.820,00 |
| 03.06.2026 | 54,95 | 55,00 | 53,04 | 54,03 | -2,49% | 191.420,00 |
| 02.06.2026 | 55,95 | 55,99 | 54,34 | 55,41 | -1,00% | 159.092,00 |
| 01.06.2026 | 55,16 | 56,15 | 54,40 | 55,97 | 1,47% | 149.599,00 |
| 29.05.2026 | 54,29 | 55,97 | 54,29 | 55,16 | 2,05% | 170.312,00 |
| 28.05.2026 | 52,53 | 54,12 | 52,02 | 54,05 | 3,09% | 150.192,00 |
| 27.05.2026 | 52,42 | 53,64 | 52,16 | 52,43 | 0,54% | 135.025,00 |
| 26.05.2026 | 52,75 | 53,28 | 51,63 | 52,15 | -1,42% | 107.188,00 |