59,475€
3,80%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 59,28 | 59,95 | 59,20 | 59,95 | 3,18% | - |
| 02.07.2025 | 58,78 | 58,80 | 58,10 | 58,10 | 1,40% | - |
| 01.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -1,88% | 10,00 |
| 30.06.2025 | 58,30 | 58,40 | 58,30 | 58,40 | 3,09% | 29,00 |
| 26.06.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -0,96% | 379,00 |
| 25.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,95% | 1,00 |
| 20.06.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 2,48% | 2,00 |
| 16.06.2025 | 56,75 | 56,75 | 56,35 | 56,35 | 0,63% | 150,00 |
| 13.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -3,78% | 20,00 |
| 11.06.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 4,21% | 10,00 |
| 10.06.2025 | 56,30 | 56,40 | 55,85 | 55,85 | -6,76% | 611,00 |
| 09.06.2025 | 59,45 | 60,60 | 59,45 | 59,90 | 1,27% | 17,00 |
| 06.06.2025 | 52,05 | 61,50 | 52,05 | 59,15 | 15,75% | 598,00 |
| 05.06.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -2,01% | 12,00 |
| 04.06.2025 | 52,15 | 52,15 | 52,15 | 52,15 | 1,16% | 9,00 |
| 03.06.2025 | 51,55 | 51,55 | 51,55 | 51,55 | -3,10% | 95,00 |
| 02.06.2025 | 52,75 | 53,20 | 52,75 | 53,20 | -1,66% | 109,00 |
| 28.05.2025 | 54,30 | 54,30 | 54,10 | 54,10 | -1,19% | 111,00 |
| 27.05.2025 | 54,90 | 54,90 | 54,70 | 54,75 | 1,67% | 240,00 |
| 26.05.2025 | 53,85 | 53,85 | 53,85 | 53,85 | 0,47% | 3,00 |
| 23.05.2025 | 52,60 | 53,60 | 52,60 | 53,60 | 1,52% | 200,00 |
| 22.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -3,30% | 50,00 |
| 21.05.2025 | 54,05 | 54,60 | 54,00 | 54,60 | -0,64% | 84,00 |
| 20.05.2025 | 54,55 | 55,65 | 54,05 | 54,95 | 4,77% | 411,00 |
| 16.05.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 0,00% | 25,00 |
| 15.05.2025 | 52,00 | 52,45 | 52,00 | 52,45 | 2,74% | 140,00 |
| 14.05.2025 | 51,05 | 51,05 | 51,05 | 51,05 | -3,41% | 10,00 |
| 13.05.2025 | 52,45 | 53,30 | 52,45 | 52,85 | 1,63% | 1.250,00 |
| 12.05.2025 | 50,15 | 52,00 | 49,88 | 52,00 | 9,11% | 1.494,00 |
| 08.05.2025 | 47,22 | 47,66 | 47,22 | 47,66 | 3,07% | 23,00 |
| 07.05.2025 | 47,24 | 47,24 | 46,24 | 46,24 | -0,39% | 26,00 |
| 05.05.2025 | 46,40 | 46,42 | 46,40 | 46,42 | 0,83% | 103,00 |
| 02.05.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 6,67% | 29,00 |
| 28.04.2025 | 43,16 | 43,16 | 43,16 | 43,16 | 0,84% | 1,00 |
| 16.04.2025 | 42,50 | 43,10 | 42,50 | 42,80 | 3,43% | 51,00 |
| 11.04.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -2,36% | 100,00 |
| 10.04.2025 | 43,64 | 43,64 | 42,38 | 42,38 | 0,38% | 153,00 |
| 09.04.2025 | 42,22 | 42,22 | 42,22 | 42,22 | -2,94% | 20,00 |
| 07.04.2025 | 42,70 | 43,50 | 41,22 | 43,50 | -2,99% | 426,00 |
| 04.04.2025 | 45,46 | 45,46 | 44,84 | 44,84 | -3,11% | 52,00 |
| 03.04.2025 | 46,80 | 46,80 | 45,64 | 46,28 | -5,74% | 183,00 |
| 02.04.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 2,59% | 15,00 |
| 31.03.2025 | 48,14 | 48,14 | 47,86 | 47,86 | -0,99% | 298,00 |
| 27.03.2025 | 48,34 | 48,34 | 48,34 | 48,34 | 1,85% | 100,00 |
| 26.03.2025 | 47,62 | 47,62 | 47,46 | 47,46 | -1,04% | 200,00 |
| 24.03.2025 | 47,96 | 47,96 | 47,96 | 47,96 | 4,22% | 105,00 |
| 20.03.2025 | 46,10 | 46,10 | 46,02 | 46,02 | -1,58% | 100,00 |
| 19.03.2025 | 46,76 | 46,76 | 46,76 | 46,76 | 4,70% | 21,00 |
| 18.03.2025 | 44,26 | 44,66 | 44,02 | 44,66 | 3,86% | 1.140,00 |
| 17.03.2025 | 42,40 | 43,00 | 42,20 | 43,00 | 0,75% | 106,00 |
| 14.03.2025 | 42,72 | 42,72 | 42,68 | 42,68 | -4,35% | 140,00 |
| 13.03.2025 | 44,80 | 44,80 | 44,62 | 44,62 | -0,45% | 70,00 |
| 12.03.2025 | 45,04 | 45,04 | 44,82 | 44,82 | -1,58% | 32,00 |
| 11.03.2025 | 45,84 | 45,84 | 45,54 | 45,54 | -1,34% | 200,00 |
| 10.03.2025 | 46,16 | 46,16 | 46,16 | 46,16 | 1,76% | 260,00 |
| 07.03.2025 | 44,70 | 45,36 | 44,70 | 45,36 | 2,12% | 151,00 |
| 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 | -0,73% | 2,00 |
| 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 | -2,27% | 202,00 |
| 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 | -1,26% | 60,00 |
| 11.02.2025 | 46,08 | 46,08 | 46,00 | 46,00 | -0,13% | 100,00 |
| 05.02.2025 | 45,20 | 46,06 | 45,20 | 46,06 | 0,79% | 111,00 |
| 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 | -2,98% | 70,00 |
| 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 |