46,970€
10,03%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 44,70 | 45,36 | 44,70 | 45,36 | 6,25% | 151,00 |
| 06.03.2025 | 42,93 | 43,00 | 42,28 | 42,69 | -0,51% | - |
| 05.03.2025 | 44,23 | 44,28 | 42,89 | 42,91 | -3,40% | - |
| 04.03.2025 | 43,98 | 44,42 | 43,98 | 44,42 | -3,98% | 153,00 |
| 03.03.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -0,96% | 2,00 |
| 28.02.2025 | 46,78 | 46,91 | 46,36 | 46,71 | 0,24% | - |
| 27.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,13% | 50,00 |
| 26.02.2025 | 47,18 | 47,18 | 46,54 | 46,54 | 0,17% | 401,00 |
| 25.02.2025 | 46,66 | 46,66 | 46,46 | 46,46 | -1,17% | 202,00 |
| 24.02.2025 | 46,56 | 47,31 | 46,52 | 47,01 | -1,11% | - |
| 21.02.2025 | 47,54 | 47,54 | 47,54 | 47,54 | 3,12% | 9,00 |
| 20.02.2025 | 46,00 | 46,10 | 44,50 | 46,10 | -1,50% | 2.460,00 |
| 19.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,21% | 65,00 |
| 18.02.2025 | 46,22 | 46,70 | 46,22 | 46,70 | 1,21% | 110,00 |
| 17.02.2025 | 46,16 | 46,16 | 46,14 | 46,14 | -0,04% | 90,00 |
| 14.02.2025 | 46,22 | 46,22 | 46,16 | 46,16 | 1,63% | 273,00 |
| 13.02.2025 | 45,42 | 45,42 | 45,42 | 45,42 | -0,96% | 60,00 |
| 12.02.2025 | 46,32 | 46,57 | 45,62 | 45,86 | -0,30% | - |
| 11.02.2025 | 46,08 | 46,08 | 46,00 | 46,00 | -2,40% | 100,00 |
| 10.02.2025 | 46,72 | 47,42 | 46,17 | 47,13 | 2,23% | - |
| 07.02.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,09% | - |
| 06.02.2025 | 46,14 | 46,14 | 46,14 | 46,14 | 1,90% | - |
| 05.02.2025 | 45,28 | 45,28 | 45,28 | 45,28 | -0,66% | - |
| 04.02.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 0,80% | - |
| 03.02.2025 | 45,22 | 45,22 | 45,22 | 45,22 | -0,94% | - |
| 31.01.2025 | 45,75 | 46,05 | 45,29 | 45,65 | 0,46% | - |
| 30.01.2025 | 45,35 | 46,22 | 44,97 | 45,44 | 0,31% | - |
| 29.01.2025 | 45,59 | 45,86 | 45,02 | 45,30 | 0,04% | - |
| 28.01.2025 | 45,23 | 45,87 | 45,13 | 45,28 | -0,13% | - |
| 27.01.2025 | 44,93 | 46,10 | 44,70 | 45,34 | 0,80% | - |
| 24.01.2025 | 45,15 | 45,61 | 44,59 | 44,98 | -1,58% | - |
| 23.01.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 0,26% | 10,00 |
| 22.01.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -2,63% | 70,00 |
| 21.01.2025 | 46,45 | 47,25 | 46,16 | 46,81 | -0,36% | - |
| 20.01.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 0,86% | 50,00 |
| 17.01.2025 | 46,58 | 46,58 | 46,58 | 46,58 | 4,86% | 10,00 |
| 13.01.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 1,93% | 11,00 |
| 10.01.2025 | 44,34 | 44,34 | 43,58 | 43,58 | -1,00% | 150,00 |
| 08.01.2025 | 43,96 | 44,02 | 43,96 | 44,02 | -1,43% | 52,00 |
| 07.01.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -1,19% | 72,00 |
| 06.01.2025 | 45,84 | 46,36 | 45,20 | 45,20 | -1,74% | 91,00 |
| 03.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 45,00 |
| 02.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,04% | 80,00 |
| 27.12.2024 | 46,54 | 46,54 | 45,82 | 45,82 | -1,55% | 3,00 |
| 23.12.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 2,74% | 20,00 |
| 20.12.2024 | 45,50 | 45,50 | 45,30 | 45,30 | 0,13% | 106,00 |
| 19.12.2024 | 45,82 | 45,82 | 45,24 | 45,24 | -3,83% | 77,00 |
| 18.12.2024 | 47,04 | 47,04 | 47,04 | 47,04 | 0,00% | 145,00 |
| 17.12.2024 | 47,44 | 47,44 | 47,04 | 47,04 | -0,97% | 26,00 |
| 16.12.2024 | 47,52 | 47,52 | 47,50 | 47,50 | -0,04% | 104,00 |
| 13.12.2024 | 47,52 | 47,52 | 47,52 | 47,52 | -2,10% | 15,00 |
| 12.12.2024 | 48,40 | 48,54 | 48,30 | 48,54 | -2,84% | 145,00 |
| 11.12.2024 | 49,28 | 49,96 | 49,28 | 49,96 | -0,28% | 70,00 |
| 10.12.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 4,24% | 5,00 |
| 06.12.2024 | 49,98 | 49,98 | 48,06 | 48,06 | -4,17% | 125,00 |
| 05.12.2024 | 49,54 | 51,20 | 49,48 | 50,15 | 3,57% | 2.358,00 |
| 04.12.2024 | 47,54 | 48,42 | 47,54 | 48,42 | -1,59% | 60,00 |
| 03.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | 75,00 |
| 02.12.2024 | 48,64 | 48,80 | 48,64 | 48,80 | -0,20% | 25,00 |
| 27.11.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,12% | 15,00 |
| 25.11.2024 | 48,84 | 48,84 | 48,84 | 48,84 | -0,20% | 10,00 |
| 22.11.2024 | 48,94 | 48,94 | 48,94 | 48,94 | 2,86% | 100,00 |
| 21.11.2024 | 47,32 | 47,58 | 47,32 | 47,58 | 2,37% | 213,00 |
| 19.11.2024 | 47,42 | 47,42 | 46,48 | 46,48 | 0,22% | 101,00 |
| 15.11.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -2,36% | 100,00 |
| 14.11.2024 | 48,00 | 48,00 | 47,42 | 47,50 | -1,53% | 130,00 |
| 13.11.2024 | 47,60 | 49,02 | 47,50 | 48,24 | 0,84% | 220,00 |
| 12.11.2024 | 48,50 | 48,50 | 47,82 | 47,84 | -0,33% | 166,00 |
| 11.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,85% | 75,00 |
| 07.11.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -1,62% | 50,00 |
| 06.11.2024 | 45,80 | 46,98 | 45,80 | 46,98 | 10,18% | 535,00 |
| 05.11.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 0,71% | 100,00 |
| 04.11.2024 | 42,36 | 42,36 | 42,34 | 42,34 | -0,70% | 100,00 |
| 31.10.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -2,38% | 23,00 |
| 28.10.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 1,39% | 30,00 |
| 23.10.2024 | 43,08 | 43,08 | 43,08 | 43,08 | 0,47% | 245,00 |
| 21.10.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -0,42% | 50,00 |
| 18.10.2024 | 43,06 | 43,06 | 43,06 | 43,06 | -1,82% | 96,00 |
| 16.10.2024 | 42,98 | 43,86 | 42,22 | 43,86 | 2,00% | 423,00 |
| 15.10.2024 | 42,98 | 43,00 | 42,98 | 43,00 | 0,75% | 335,00 |
| 14.10.2024 | 43,60 | 44,50 | 42,68 | 42,68 | -2,33% | 525,00 |
| 11.10.2024 | 43,60 | 43,70 | 43,42 | 43,70 | -1,84% | 270,00 |
| 10.10.2024 | 42,26 | 44,90 | 41,82 | 44,52 | 5,80% | 700,00 |
| 09.10.2024 | 37,04 | 42,24 | 37,04 | 42,08 | 20,23% | 700,00 |
| 08.10.2024 | 34,48 | 35,00 | 34,28 | 35,00 | 0,34% | 240,00 |
| 07.10.2024 | 34,88 | 34,88 | 34,88 | 34,88 | 3,01% | 30,00 |
| 01.10.2024 | 34,12 | 34,12 | 33,86 | 33,86 | -0,47% | 200,00 |
| 30.09.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -0,64% | 70,00 |
| 27.09.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,18% | 230,00 |
| 26.09.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -1,10% | 150,00 |
| 23.09.2024 | 34,66 | 34,66 | 34,56 | 34,56 | -0,92% | 137,00 |
| 20.09.2024 | 34,88 | 34,88 | 34,88 | 34,88 | 1,57% | 1,00 |
| 18.09.2024 | 34,34 | 34,34 | 34,34 | 34,34 | 1,72% | 100,00 |
| 16.09.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 0,00% | 100,00 |
| 11.09.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 1,14% | 20,00 |
| 09.09.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -1,82% | 5,00 |
| 06.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,41% | 25,00 |
| 05.09.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -1,91% | 100,00 |
| 04.09.2024 | 35,52 | 35,52 | 35,52 | 35,52 | 4,78% | 50,00 |
| 26.08.2024 | 33,88 | 33,90 | 33,88 | 33,90 | 3,16% | 530,00 |