55,650€
1,88%
Echtzeit-Aktienkurs IDT Corp
Bid:
Ask:
Aktienkurse zur IDT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,41% | 10,00 |
| 02.09.2025 | 54,70 | 55,38 | 54,55 | 54,63 | -0,18% | - |
| 01.09.2025 | 54,60 | 54,73 | 54,58 | 54,73 | -0,32% | - |
| 29.08.2025 | 55,95 | 55,95 | 54,90 | 54,90 | 0,55% | 46,00 |
| 28.08.2025 | 54,10 | 54,60 | 54,10 | 54,60 | 0,55% | 95,00 |
| 27.08.2025 | 53,98 | 54,70 | 53,85 | 54,30 | 0,70% | - |
| 26.08.2025 | 54,28 | 54,63 | 53,90 | 53,93 | -0,96% | - |
| 25.08.2025 | 53,95 | 54,45 | 53,68 | 54,45 | 1,30% | - |
| 22.08.2025 | 53,70 | 54,83 | 53,50 | 53,75 | 2,09% | - |
| 21.08.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -1,03% | 10,00 |
| 20.08.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,28% | 28,00 |
| 19.08.2025 | 53,48 | 54,10 | 52,95 | 53,35 | 0,09% | - |
| 18.08.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,76% | 3,00 |
| 15.08.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,80% | 20,00 |
| 14.08.2025 | 53,95 | 54,23 | 53,33 | 53,33 | 0,33% | - |
| 13.08.2025 | 52,40 | 53,28 | 52,40 | 53,15 | 1,38% | - |
| 12.08.2025 | 50,98 | 52,68 | 50,54 | 52,43 | 0,43% | - |
| 11.08.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | 1,00 |
| 08.08.2025 | 51,35 | 52,20 | 51,35 | 52,20 | 2,45% | 177,00 |
| 07.08.2025 | 51,20 | 51,65 | 50,55 | 50,95 | -0,05% | - |
| 06.08.2025 | 51,30 | 51,43 | 50,48 | 50,98 | -0,73% | - |
| 05.08.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,79% | 30,00 |
| 04.08.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -1,07% | 10,00 |
| 01.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,15% | 5,00 |
| 31.07.2025 | 50,95 | 51,83 | 50,88 | 51,58 | 1,48% | - |
| 30.07.2025 | 50,01 | 50,95 | 49,98 | 50,83 | 1,65% | - |
| 29.07.2025 | 50,15 | 50,15 | 50,00 | 50,00 | 0,93% | 270,00 |
| 28.07.2025 | 49,54 | 49,54 | 49,54 | 49,54 | -0,24% | 10,00 |
| 25.07.2025 | 49,66 | 49,66 | 49,66 | 49,66 | 3,35% | 100,00 |
| 24.07.2025 | 48,34 | 48,70 | 47,25 | 48,05 | -0,83% | - |
| 23.07.2025 | 48,43 | 48,86 | 48,07 | 48,45 | -0,57% | - |
| 22.07.2025 | 49,20 | 49,91 | 48,71 | 48,73 | -1,28% | - |
| 21.07.2025 | 48,24 | 49,36 | 48,24 | 49,36 | 1,65% | 276,00 |
| 18.07.2025 | 48,54 | 48,56 | 48,54 | 48,56 | -1,30% | 250,00 |
| 17.07.2025 | 49,30 | 50,30 | 49,20 | 49,20 | -4,37% | 81,00 |
| 16.07.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 2,90% | 10,00 |
| 15.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,19% | 100,00 |
| 14.07.2025 | 50,65 | 50,65 | 50,55 | 50,60 | -2,27% | 195,00 |
| 11.07.2025 | 53,33 | 53,78 | 51,63 | 51,78 | -3,67% | - |
| 10.07.2025 | 53,75 | 53,75 | 53,75 | 53,75 | -2,98% | 155,00 |
| 09.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,18% | 110,00 |
| 08.07.2025 | 58,05 | 58,05 | 55,50 | 55,50 | -6,25% | 109,00 |
| 07.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,91% | 3,00 |
| 03.07.2025 | 60,35 | 60,35 | 60,35 | 60,35 | 5,32% | 34,00 |
| 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 |