47,735$
-0,34%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 48,04 | 48,33 | 47,67 | 47,76 | -0,29% | 146.736,00 |
| 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% | 195.008,00 |
| 14.10.2025 | 47,05 | 47,32 | 46,26 | 47,18 | 0,86% | 217.936,00 |
| 13.10.2025 | 46,22 | 46,91 | 45,72 | 46,78 | 0,30% | 284.359,00 |
| 10.10.2025 | 47,76 | 47,85 | 46,58 | 46,64 | -2,02% | 237.816,00 |
| 09.10.2025 | 47,01 | 47,71 | 46,80 | 47,60 | 0,49% | 219.048,00 |
| 08.10.2025 | 47,87 | 48,60 | 47,30 | 47,37 | -0,90% | 208.101,00 |
| 07.10.2025 | 48,45 | 48,59 | 47,58 | 47,80 | -1,52% | 308.061,00 |
| 06.10.2025 | 49,52 | 49,52 | 47,76 | 48,54 | -2,28% | 440.074,00 |
| 03.10.2025 | 49,80 | 50,13 | 48,89 | 49,68 | -0,45% | 25.656,00 |
| 02.10.2025 | 50,83 | 51,02 | 49,25 | 49,90 | -1,48% | 342.191,00 |
| 01.10.2025 | 52,34 | 53,06 | 49,95 | 50,65 | -3,17% | 457.314,00 |
| 30.09.2025 | 59,72 | 61,39 | 52,00 | 52,31 | -18,38% | 697.433,00 |
| 29.09.2025 | 63,30 | 64,47 | 62,20 | 64,09 | 2,43% | 246.120,00 |
| 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% | 164.615,00 |
| 24.09.2025 | 65,97 | 66,27 | 61,02 | 61,78 | -6,44% | 304.201,00 |
| 23.09.2025 | 68,25 | 68,50 | 65,98 | 66,03 | -3,32% | 232.235,00 |
| 22.09.2025 | 66,87 | 68,86 | 66,61 | 68,30 | 2,05% | 238.233,00 |
| 19.09.2025 | 68,08 | 68,49 | 66,11 | 66,93 | -1,44% | 912.261,00 |
| 18.09.2025 | 67,28 | 68,19 | 66,66 | 67,91 | 1,75% | 239.059,00 |
| 17.09.2025 | 67,24 | 68,43 | 66,33 | 66,74 | 0,60% | 161.289,00 |
| 16.09.2025 | 66,53 | 66,97 | 65,84 | 66,34 | -0,15% | 132.534,00 |
| 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 | 64,83 | 65,70 | 64,16 | 65,00 | 0,09% | 121.389,00 |
| 03.09.2025 | 64,10 | 64,97 | 63,72 | 64,94 | 1,37% | 106.583,00 |
| 02.09.2025 | 63,64 | 64,76 | 63,21 | 64,06 | -0,02% | 129.998,00 |
| 29.08.2025 | 64,72 | 65,03 | 63,80 | 64,07 | -1,08% | 176.604,00 |
| 28.08.2025 | 64,09 | 65,15 | 63,16 | 64,77 | 2,10% | 107.054,00 |
| 27.08.2025 | 62,46 | 63,44 | 62,46 | 63,44 | 1,20% | 69.566,00 |
| 26.08.2025 | 63,18 | 63,86 | 62,45 | 62,69 | -0,78% | 117.713,00 |
| 25.08.2025 | 63,32 | 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 | 62,38 | 63,24 | 61,63 | 62,28 | 0,42% | 91.345,00 |
| 20.08.2025 | 62,49 | 63,08 | 61,97 | 62,02 | -0,93% | 84.786,00 |
| 19.08.2025 | 62,31 | 62,96 | 62,03 | 62,60 | 0,21% | 87.647,00 |
| 18.08.2025 | 62,32 | 62,99 | 61,48 | 62,47 | 1,08% | 85.358,00 |
| 15.08.2025 | 62,72 | 62,88 | 61,67 | 61,80 | -1,33% | 117.493,00 |
| 14.08.2025 | 62,00 | 63,10 | 61,83 | 62,63 | -0,79% | 112.105,00 |
| 13.08.2025 | 61,46 | 63,74 | 61,46 | 63,13 | 3,02% | 166.371,00 |
| 12.08.2025 | 59,52 | 61,80 | 59,22 | 61,28 | 3,65% | 150.520,00 |
| 11.08.2025 | 60,46 | 61,05 | 56,53 | 59,12 | -1,91% | 321.141,00 |
| 08.08.2025 | 60,55 | 61,28 | 60,07 | 60,27 | -0,02% | 122.452,00 |
| 07.08.2025 | 59,85 | 60,28 | 58,46 | 60,28 | 0,92% | 115.165,00 |
| 06.08.2025 | 59,01 | 60,11 | 58,80 | 59,73 | 0,90% | 134.710,00 |
| 05.08.2025 | 59,20 | 59,25 | 58,49 | 59,20 | -0,15% | 139.868,00 |
| 04.08.2025 | 58,45 | 59,29 | 57,99 | 59,29 | 2,08% | 171.707,00 |
| 01.08.2025 | 58,80 | 59,30 | 57,37 | 58,08 | -1,41% | 125.274,00 |
| 31.07.2025 | 58,31 | 59,43 | 58,20 | 58,91 | 1,24% | 142.340,00 |
| 30.07.2025 | 57,83 | 58,83 | 57,60 | 58,19 | 0,78% | 144.891,00 |
| 29.07.2025 | 57,41 | 58,13 | 57,15 | 57,74 | 0,66% | 120.147,00 |
| 28.07.2025 | 57,58 | 57,58 | 56,69 | 57,36 | 0,40% | 121.842,00 |
| 25.07.2025 | 57,39 | 57,63 | 56,75 | 57,13 | -0,49% | 91.668,00 |
| 24.07.2025 | 57,04 | 57,88 | 55,81 | 57,41 | 0,60% | 175.200,00 |
| 23.07.2025 | 56,86 | 57,19 | 56,33 | 57,07 | 0,69% | 124.671,00 |
| 22.07.2025 | 57,60 | 57,71 | 56,68 | 56,68 | -1,44% | 146.500,00 |
| 21.07.2025 | 56,71 | 57,81 | 56,15 | 57,51 | 2,13% | 193.720,00 |
| 18.07.2025 | 56,96 | 57,18 | 56,12 | 56,31 | -0,93% | 161.139,00 |
| 17.07.2025 | 57,68 | 59,67 | 56,69 | 56,84 | -1,66% | 234.317,00 |
| 16.07.2025 | 58,87 | 59,25 | 57,61 | 57,80 | -1,87% | 184.164,00 |
| 15.07.2025 | 58,80 | 59,17 | 57,65 | 58,90 | -0,12% | 268.154,00 |
| 14.07.2025 | 59,80 | 60,05 | 58,68 | 58,97 | -1,54% | 213.270,00 |
| 11.07.2025 | 62,64 | 62,64 | 59,82 | 59,89 | -4,15% | 196.141,00 |
| 10.07.2025 | 64,66 | 65,21 | 61,98 | 62,48 | -3,40% | 330.269,00 |
| 09.07.2025 | 65,59 | 66,27 | 64,68 | 64,68 | -1,75% | 234.181,00 |
| 08.07.2025 | 68,70 | 68,74 | 64,71 | 65,83 | -4,12% | 296.339,00 |
| 07.07.2025 | 70,90 | 71,05 | 68,58 | 68,66 | -1,62% | 239.227,00 |
| 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% | 171.094,00 |
| 01.07.2025 | 68,50 | 69,61 | 68,48 | 69,00 | 1,00% | 141.289,00 |
| 30.06.2025 | 68,17 | 69,00 | 67,35 | 68,32 | 0,49% | 219.548,00 |
| 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% | 198.433,00 |
| 24.06.2025 | 66,70 | 66,97 | 65,18 | 66,47 | 0,61% | 138.146,00 |
| 23.06.2025 | 65,06 | 66,11 | 64,23 | 66,07 | 2,51% | 232.005,00 |
| 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% | 279.479,00 |
| 16.06.2025 | 66,61 | 67,78 | 66,24 | 67,26 | 1,83% | 244.570,00 |
| 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% | 304.965,00 |
| 10.06.2025 | 64,98 | 65,45 | 63,61 | 64,86 | -0,18% | 184.085,00 |
| 09.06.2025 | 69,45 | 69,59 | 64,12 | 64,98 | -5,30% | 282.133,00 |
| 06.06.2025 | 59,99 | 69,67 | 59,99 | 68,62 | 14,39% | 429.256,00 |
| 05.06.2025 | 58,78 | 60,31 | 58,78 | 59,99 | 1,92% | 195.556,00 |
| 04.06.2025 | 59,07 | 59,08 | 58,21 | 58,86 | -0,22% | 191.194,00 |
| 03.06.2025 | 60,57 | 60,57 | 57,15 | 58,99 | -2,38% | 238.523,00 |
| 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% | 132.963,00 |