51,860$
2,21%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 50,75 | 51,68 | 50,45 | 51,68 | 1,85% | 18.585,00 |
| 09.03.2026 | 50,66 | 51,37 | 50,15 | 50,74 | -1,36% | 46,00 |
| 06.03.2026 | 51,04 | 51,61 | 50,47 | 51,44 | -0,02% | 46,00 |
| 05.03.2026 | 52,38 | 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 |