45,220€
2,03%
Echtzeit-Aktienkurs IDT Corp
Bid:
Ask:
Aktienkurse zur IDT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 44,72 | 44,72 | 44,72 | 44,72 | 0,90% | 138,00 |
| 13.05.2026 | 44,32 | 44,32 | 44,32 | 44,32 | 0,86% | 2,00 |
| 12.05.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -2,36% | 25,00 |
| 11.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,92% | 125,00 |
| 08.05.2026 | 45,66 | 45,72 | 44,53 | 44,59 | -1,17% | - |
| 07.05.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -0,31% | 23,00 |
| 06.05.2026 | 45,00 | 45,26 | 45,00 | 45,26 | 0,85% | 130,00 |
| 05.05.2026 | 44,88 | 44,88 | 44,88 | 44,88 | 1,31% | 3,00 |
| 04.05.2026 | 43,18 | 44,34 | 43,18 | 44,30 | 4,58% | 213,00 |
| 30.04.2026 | 43,08 | 43,60 | 42,24 | 42,36 | -3,20% | - |
| 29.04.2026 | 44,68 | 44,71 | 43,76 | 43,76 | -2,99% | - |
| 28.04.2026 | 44,88 | 45,53 | 44,79 | 45,11 | 3,37% | - |
| 27.04.2026 | 43,64 | 43,64 | 43,64 | 43,64 | 0,39% | 15,00 |
| 24.04.2026 | 43,87 | 43,96 | 43,16 | 43,47 | -1,20% | - |
| 23.04.2026 | 44,66 | 44,66 | 44,00 | 44,00 | -0,32% | 35,00 |
| 22.04.2026 | 44,14 | 44,14 | 44,14 | 44,14 | -0,61% | 100,00 |
| 21.04.2026 | 44,48 | 44,70 | 44,21 | 44,41 | 0,14% | - |
| 20.04.2026 | 44,09 | 44,77 | 43,88 | 44,35 | 0,05% | - |
| 17.04.2026 | 43,65 | 44,33 | 43,07 | 44,33 | 3,38% | - |
| 16.04.2026 | 42,88 | 42,88 | 42,88 | 42,88 | -0,28% | 100,00 |
| 15.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,20% | 3,00 |
| 14.04.2026 | 42,17 | 42,62 | 41,85 | 42,49 | 0,45% | - |
| 13.04.2026 | 42,29 | 42,53 | 42,13 | 42,30 | -0,42% | - |
| 10.04.2026 | 42,72 | 43,00 | 42,33 | 42,48 | 0,66% | - |
| 09.04.2026 | 42,38 | 42,45 | 42,17 | 42,20 | -0,96% | - |
| 08.04.2026 | 42,69 | 42,79 | 41,93 | 42,61 | 1,45% | - |
| 07.04.2026 | 42,46 | 42,46 | 42,00 | 42,00 | -1,18% | 240,00 |
| 02.04.2026 | 42,24 | 42,50 | 41,97 | 42,50 | -0,14% | - |
| 01.04.2026 | 42,64 | 42,65 | 42,06 | 42,56 | -0,09% | - |
| 31.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,19% | - |
| 30.03.2026 | 41,35 | 42,18 | 41,13 | 42,10 | 2,11% | - |
| 27.03.2026 | 41,79 | 41,82 | 41,22 | 41,23 | 0,02% | - |
| 26.03.2026 | 40,99 | 41,52 | 40,83 | 41,22 | -0,53% | - |
| 25.03.2026 | 41,60 | 41,81 | 41,06 | 41,44 | -0,98% | - |
| 24.03.2026 | 41,67 | 42,03 | 41,38 | 41,85 | 0,60% | - |
| 23.03.2026 | 40,86 | 42,14 | 40,86 | 41,60 | 0,95% | - |
| 20.03.2026 | 41,36 | 41,42 | 41,04 | 41,21 | -0,24% | - |
| 19.03.2026 | 41,17 | 41,85 | 40,89 | 41,31 | -0,02% | - |
| 18.03.2026 | 41,86 | 41,88 | 41,19 | 41,32 | -0,17% | - |
| 17.03.2026 | 41,40 | 42,49 | 41,36 | 41,39 | -0,60% | - |
| 16.03.2026 | 42,81 | 42,89 | 41,28 | 41,64 | -2,37% | - |
| 13.03.2026 | 42,68 | 43,20 | 42,38 | 42,65 | 0,14% | - |
| 12.03.2026 | 42,84 | 43,57 | 42,32 | 42,59 | 0,21% | - |
| 11.03.2026 | 41,96 | 42,50 | 41,96 | 42,50 | -2,66% | 90,00 |
| 10.03.2026 | 43,76 | 44,06 | 43,31 | 43,66 | 0,41% | - |
| 09.03.2026 | 43,48 | 43,48 | 43,48 | 43,48 | -1,05% | 100,00 |
| 06.03.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -1,04% | 5,00 |
| 05.03.2026 | 45,54 | 45,54 | 44,40 | 44,40 | -1,73% | 112,00 |
| 04.03.2026 | 44,51 | 45,33 | 44,28 | 45,18 | 1,76% | - |
| 03.03.2026 | 43,24 | 44,40 | 43,24 | 44,40 | 1,44% | 26,00 |
| 02.03.2026 | 42,85 | 43,79 | 42,80 | 43,77 | 1,65% | - |
| 27.02.2026 | 43,06 | 43,06 | 43,06 | 43,06 | -0,05% | 30,00 |
| 26.02.2026 | 42,90 | 43,08 | 42,90 | 43,08 | 1,72% | 201,00 |
| 25.02.2026 | 41,67 | 42,60 | 41,67 | 42,35 | 1,93% | - |
| 24.02.2026 | 41,77 | 42,47 | 41,38 | 41,55 | -0,98% | - |
| 23.02.2026 | 41,79 | 42,10 | 41,51 | 41,96 | 0,26% | - |
| 20.02.2026 | 42,21 | 42,29 | 41,61 | 41,85 | -0,48% | - |
| 19.02.2026 | 41,22 | 42,05 | 41,04 | 42,05 | 3,55% | - |
| 18.02.2026 | 41,24 | 41,41 | 40,50 | 40,61 | -0,27% | - |
| 17.02.2026 | 40,72 | 40,72 | 40,72 | 40,72 | -1,07% | 25,00 |
| 16.02.2026 | 41,20 | 41,29 | 41,12 | 41,16 | 1,11% | - |
| 13.02.2026 | 40,21 | 40,74 | 39,85 | 40,71 | 2,31% | - |
| 12.02.2026 | 40,85 | 40,99 | 39,66 | 39,79 | -1,36% | - |
| 11.02.2026 | 41,56 | 41,56 | 40,34 | 40,34 | 0,55% | 63,00 |
| 10.02.2026 | 40,12 | 40,12 | 40,12 | 40,12 | -1,40% | 11,00 |
| 09.02.2026 | 40,76 | 41,13 | 40,31 | 40,69 | -0,07% | - |
| 06.02.2026 | 40,72 | 40,72 | 40,72 | 40,72 | -3,21% | 192,00 |
| 05.02.2026 | 41,31 | 42,23 | 41,06 | 42,07 | 3,39% | - |
| 04.02.2026 | 40,09 | 40,71 | 39,94 | 40,69 | 1,75% | - |
| 03.02.2026 | 41,56 | 41,76 | 39,97 | 39,99 | -4,88% | - |
| 02.02.2026 | 42,04 | 42,04 | 42,04 | 42,04 | 3,96% | 15,00 |
| 30.01.2026 | 40,48 | 40,48 | 40,44 | 40,44 | 1,10% | 2,00 |
| 29.01.2026 | 39,56 | 40,00 | 39,56 | 40,00 | -2,30% | 257,00 |
| 28.01.2026 | 40,94 | 40,94 | 40,94 | 40,94 | 2,43% | 1,00 |
| 27.01.2026 | 40,45 | 40,51 | 39,70 | 39,97 | -1,24% | - |
| 26.01.2026 | 40,80 | 40,86 | 40,44 | 40,47 | -1,87% | - |
| 23.01.2026 | 41,46 | 41,46 | 41,24 | 41,24 | -3,28% | 33,00 |
| 22.01.2026 | 42,10 | 42,64 | 42,10 | 42,64 | 1,45% | 102,00 |
| 21.01.2026 | 42,03 | 42,32 | 41,82 | 42,03 | -0,73% | - |
| 20.01.2026 | 42,29 | 42,53 | 42,03 | 42,34 | -0,96% | - |
| 19.01.2026 | 42,68 | 42,86 | 42,60 | 42,75 | -1,27% | - |
| 16.01.2026 | 43,88 | 43,88 | 43,30 | 43,30 | -2,87% | 4,00 |
| 15.01.2026 | 44,42 | 44,72 | 44,42 | 44,58 | 1,09% | 285,00 |
| 14.01.2026 | 44,16 | 44,16 | 44,10 | 44,10 | 1,73% | 21,00 |
| 13.01.2026 | 44,03 | 44,07 | 43,05 | 43,35 | 0,72% | - |
| 12.01.2026 | 43,04 | 43,04 | 43,04 | 43,04 | -3,50% | 1,00 |
| 09.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,41% | 250,00 |
| 08.01.2026 | 44,42 | 44,42 | 44,42 | 44,42 | 0,98% | 22,00 |
| 07.01.2026 | 44,11 | 44,21 | 43,70 | 43,99 | 1,97% | - |
| 06.01.2026 | 43,61 | 43,71 | 43,09 | 43,14 | 1,41% | - |
| 05.01.2026 | 42,54 | 42,54 | 42,54 | 42,54 | -1,71% | 45,00 |
| 02.01.2026 | 43,28 | 43,28 | 43,28 | 43,28 | -1,30% | 12,00 |
| 30.12.2025 | 43,79 | 43,87 | 43,79 | 43,85 | -1,73% | - |
| 29.12.2025 | 43,66 | 44,62 | 43,66 | 44,62 | 2,95% | 116,00 |
| 23.12.2025 | 44,74 | 44,74 | 43,34 | 43,34 | -1,72% | 20,00 |
| 22.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 1,61% | 200,00 |
| 19.12.2025 | 43,82 | 43,91 | 43,34 | 43,40 | -3,38% | - |
| 18.12.2025 | 45,58 | 45,58 | 44,32 | 44,92 | 0,76% | 129,00 |
| 17.12.2025 | 46,00 | 46,00 | 44,58 | 44,58 | -0,62% | 54,00 |
| 16.12.2025 | 42,96 | 44,86 | 42,96 | 44,86 | 3,17% | 45,00 |