52,220$
1,85%
Echtzeit-Aktienkurs IDT Corp
Bid:
Ask:
Aktienkurse zur IDT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 51,59 | 52,62 | 51,40 | 52,15 | 1,72% | 124.039,00 |
| 16.04.2026 | 50,61 | 51,33 | 50,17 | 51,27 | 1,00% | 138.669,00 |
| 15.04.2026 | 51,00 | 51,74 | 50,69 | 50,76 | -0,78% | 95.444,00 |
| 14.04.2026 | 49,74 | 51,22 | 49,40 | 51,16 | 3,02% | 155.512,00 |
| 13.04.2026 | 49,53 | 49,75 | 48,84 | 49,66 | -0,02% | 88.537,00 |
| 10.04.2026 | 50,17 | 50,42 | 49,26 | 49,67 | -0,68% | 71.133,00 |
| 09.04.2026 | 49,15 | 50,09 | 49,12 | 50,01 | 1,03% | 111.040,00 |
| 08.04.2026 | 48,97 | 49,87 | 48,97 | 49,50 | 1,50% | 145.841,00 |
| 07.04.2026 | 49,08 | 49,49 | 48,77 | 48,77 | -1,38% | 101.102,00 |
| 06.04.2026 | 48,27 | 49,80 | 48,19 | 49,45 | 2,02% | 117.436,00 |
| 02.04.2026 | 49,07 | 49,29 | 48,34 | 48,47 | -1,62% | 113.329,00 |
| 01.04.2026 | 49,12 | 49,56 | 48,65 | 49,27 | 0,35% | 94.349,00 |
| 31.03.2026 | 49,25 | 49,70 | 48,74 | 49,10 | 0,16% | 173.732,00 |
| 30.03.2026 | 47,60 | 49,19 | 47,59 | 49,02 | 3,37% | 193.543,00 |
| 27.03.2026 | 47,77 | 47,94 | 47,16 | 47,42 | -1,23% | 201.664,00 |
| 26.03.2026 | 47,04 | 48,41 | 47,04 | 48,01 | 1,03% | 148.807,00 |
| 25.03.2026 | 48,14 | 48,42 | 47,42 | 47,52 | -1,19% | 100.241,00 |
| 24.03.2026 | 48,36 | 48,85 | 47,82 | 48,09 | -0,37% | 148.698,00 |
| 23.03.2026 | 48,08 | 48,47 | 47,80 | 48,27 | 1,49% | 162.727,00 |
| 20.03.2026 | 47,70 | 47,88 | 47,32 | 47,56 | -0,48% | 226.722,00 |
| 19.03.2026 | 47,26 | 48,20 | 46,93 | 47,79 | 1,14% | 195.653,00 |
| 18.03.2026 | 47,51 | 48,05 | 47,20 | 47,25 | -1,56% | 188.390,00 |
| 17.03.2026 | 48,16 | 49,15 | 47,52 | 48,00 | 0,40% | 178.839,00 |
| 16.03.2026 | 48,81 | 49,03 | 47,42 | 47,81 | -1,89% | 222.055,00 |
| 13.03.2026 | 49,50 | 49,86 | 48,01 | 48,73 | -0,87% | 163.686,00 |
| 12.03.2026 | 49,46 | 50,37 | 48,60 | 49,16 | -1,36% | 180.187,00 |
| 11.03.2026 | 51,48 | 51,94 | 46,48 | 49,84 | -3,50% | 282.245,00 |
| 10.03.2026 | 50,24 | 51,86 | 50,24 | 51,65 | 1,79% | 196.864,00 |
| 09.03.2026 | 50,87 | 51,37 | 50,15 | 50,74 | -1,36% | 153.305,00 |
| 06.03.2026 | 51,04 | 51,61 | 50,47 | 51,44 | -0,02% | 198.599,00 |
| 05.03.2026 | 52,28 | 52,45 | 51,20 | 51,45 | -2,00% | 125.586,00 |
| 04.03.2026 | 51,69 | 52,78 | 51,49 | 52,50 | 1,23% | 105.625,00 |
| 03.03.2026 | 51,17 | 52,02 | 50,44 | 51,86 | 0,58% | 168.213,00 |
| 02.03.2026 | 50,50 | 51,56 | 50,50 | 51,56 | 1,20% | 125.224,00 |
| 27.02.2026 | 50,35 | 51,06 | 50,35 | 50,95 | 0,85% | 134.971,00 |
| 26.02.2026 | 50,70 | 50,98 | 50,44 | 50,52 | -0,45% | 140.979,00 |
| 25.02.2026 | 49,29 | 50,77 | 49,29 | 50,75 | 3,19% | 118.060,00 |
| 24.02.2026 | 49,35 | 49,78 | 48,90 | 49,18 | 0,10% | 101.440,00 |
| 23.02.2026 | 49,20 | 50,02 | 48,90 | 49,13 | -0,99% | 116.515,00 |
| 20.02.2026 | 49,80 | 49,84 | 49,10 | 49,62 | 0,18% | 146.941,00 |
| 19.02.2026 | 48,59 | 49,99 | 48,44 | 49,53 | 1,85% | 163.545,00 |
| 18.02.2026 | 48,60 | 48,96 | 47,89 | 48,63 | -0,27% | 133.034,00 |
| 17.02.2026 | 48,99 | 49,87 | 48,56 | 48,76 | 0,00% | 366.873,00 |
| 13.02.2026 | 47,92 | 49,19 | 47,70 | 48,76 | 2,09% | 219.226,00 |
| 12.02.2026 | 48,50 | 48,69 | 47,00 | 47,76 | -1,18% | 173.696,00 |
| 11.02.2026 | 49,00 | 49,35 | 47,96 | 48,33 | -1,43% | 125.261,00 |
| 10.02.2026 | 48,39 | 49,71 | 47,76 | 49,03 | 1,70% | 158.715,00 |
| 09.02.2026 | 48,26 | 48,74 | 47,71 | 48,21 | -0,10% | 118.928,00 |
| 06.02.2026 | 48,51 | 48,88 | 47,90 | 48,26 | -0,45% | 176.122,00 |
| 05.02.2026 | 49,00 | 49,75 | 48,21 | 48,48 | -0,62% | 133.976,00 |
| 04.02.2026 | 47,51 | 49,27 | 47,16 | 48,78 | 3,09% | 188.618,00 |
| 03.02.2026 | 48,85 | 48,85 | 46,63 | 47,32 | -3,59% | 156.758,00 |
| 02.02.2026 | 48,63 | 49,65 | 48,63 | 49,08 | 0,93% | 111.919,00 |
| 30.01.2026 | 48,08 | 48,94 | 48,00 | 48,63 | 1,06% | 124.735,00 |
| 29.01.2026 | 47,71 | 48,22 | 47,08 | 48,12 | 0,92% | 95.484,00 |
| 28.01.2026 | 48,19 | 48,84 | 47,68 | 47,68 | -1,41% | 109.067,00 |
| 27.01.2026 | 48,00 | 48,36 | 47,50 | 48,36 | 0,73% | 123.408,00 |
| 26.01.2026 | 48,37 | 48,77 | 47,77 | 48,01 | -0,64% | 121.233,00 |
| 23.01.2026 | 49,31 | 49,32 | 48,23 | 48,32 | -1,83% | 133.224,00 |
| 22.01.2026 | 49,85 | 50,26 | 49,18 | 49,22 | -0,73% | 139.465,00 |
| 21.01.2026 | 49,15 | 49,86 | 48,99 | 49,58 | 0,87% | 192.226,00 |
| 20.01.2026 | 49,36 | 49,96 | 48,92 | 49,15 | -1,78% | 125.574,00 |
| 16.01.2026 | 51,28 | 51,28 | 50,02 | 50,04 | -2,49% | 143.555,00 |
| 15.01.2026 | 51,98 | 52,25 | 51,00 | 51,32 | -1,40% | 175.237,00 |
| 14.01.2026 | 51,16 | 52,17 | 50,80 | 52,05 | 1,98% | 148.369,00 |
| 13.01.2026 | 51,14 | 51,14 | 50,09 | 51,04 | -0,66% | 163.453,00 |
| 12.01.2026 | 50,58 | 51,38 | 50,50 | 51,38 | 0,86% | 115.827,00 |
| 09.01.2026 | 51,83 | 51,90 | 49,92 | 50,94 | -2,13% | 158.731,00 |
| 08.01.2026 | 51,83 | 52,50 | 51,52 | 52,05 | -0,02% | 144.286,00 |
| 07.01.2026 | 51,44 | 52,07 | 51,03 | 52,06 | 1,13% | 145.617,00 |
| 06.01.2026 | 50,83 | 51,50 | 50,26 | 51,48 | 0,66% | 159.400,00 |
| 05.01.2026 | 50,54 | 51,55 | 50,42 | 51,14 | 1,13% | 131.670,00 |
| 02.01.2026 | 51,00 | 51,21 | 50,26 | 50,57 | -1,25% | 118.134,00 |
| 31.12.2025 | 51,36 | 51,73 | 51,02 | 51,21 | -0,25% | 92.020,00 |
| 30.12.2025 | 51,46 | 52,42 | 51,20 | 51,34 | -0,89% | 100.880,00 |
| 29.12.2025 | 51,89 | 52,28 | 51,67 | 51,80 | -0,35% | 132.906,00 |
| 26.12.2025 | 51,34 | 52,00 | 51,34 | 51,98 | 1,17% | 108.789,00 |
| 24.12.2025 | 51,42 | 51,65 | 50,98 | 51,38 | -0,16% | 67.455,00 |
| 23.12.2025 | 51,71 | 52,25 | 50,88 | 51,46 | -0,62% | 124.549,00 |
| 22.12.2025 | 51,52 | 52,50 | 51,38 | 51,78 | 0,60% | 147.994,00 |
| 19.12.2025 | 51,27 | 51,59 | 50,60 | 51,47 | 0,19% | 1.162.193,00 |
| 18.12.2025 | 53,18 | 53,34 | 50,93 | 51,37 | -3,02% | 244.852,00 |
| 17.12.2025 | 52,58 | 54,08 | 52,17 | 52,97 | 0,34% | 243.728,00 |
| 16.12.2025 | 51,42 | 53,37 | 50,95 | 52,79 | 3,31% | 286.784,00 |
| 15.12.2025 | 52,23 | 52,23 | 50,60 | 51,10 | -1,98% | 310.831,00 |
| 12.12.2025 | 51,25 | 52,72 | 50,01 | 52,13 | 2,10% | 234.277,00 |
| 11.12.2025 | 50,00 | 51,14 | 50,00 | 51,06 | 1,47% | 192.971,00 |
| 10.12.2025 | 48,98 | 50,93 | 48,75 | 50,32 | 2,67% | 211.644,00 |
| 09.12.2025 | 47,82 | 49,10 | 47,30 | 49,01 | 2,10% | 190.170,00 |
| 08.12.2025 | 48,78 | 49,38 | 47,58 | 48,00 | -1,60% | 199.559,00 |
| 05.12.2025 | 52,48 | 53,99 | 47,80 | 48,78 | -3,00% | 447.707,00 |
| 04.12.2025 | 49,98 | 50,83 | 49,27 | 50,29 | 0,48% | 292.381,00 |
| 03.12.2025 | 49,20 | 50,26 | 48,96 | 50,05 | 2,10% | 125.406,00 |
| 02.12.2025 | 50,01 | 50,01 | 49,00 | 49,02 | -2,02% | 108.341,00 |
| 01.12.2025 | 49,50 | 50,36 | 49,48 | 50,03 | 0,52% | 128.012,00 |
| 28.11.2025 | 50,11 | 50,54 | 49,45 | 49,77 | -0,84% | 58.480,00 |
| 26.11.2025 | 49,82 | 50,44 | 49,36 | 50,19 | 0,22% | 127.649,00 |
| 25.11.2025 | 49,51 | 50,40 | 49,42 | 50,08 | 1,87% | 129.398,00 |
| 24.11.2025 | 49,84 | 49,84 | 48,97 | 49,16 | -1,27% | 154.874,00 |
| 21.11.2025 | 48,33 | 49,80 | 47,90 | 49,79 | 3,82% | 126.502,00 |