45,740€
5,20%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 43,76 | 44,06 | 43,31 | 43,54 | 0,14% | - |
| 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 | 0,43% | - |
| 20.02.2026 | 42,21 | 42,29 | 41,78 | 41,78 | -0,64% | - |
| 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 | 1,91% | - |
| 13.02.2026 | 40,21 | 40,42 | 39,85 | 40,39 | 1,51% | - |
| 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 | 4,37% | 15,00 |
| 30.01.2026 | 40,01 | 40,30 | 39,98 | 40,28 | 1,59% | - |
| 29.01.2026 | 39,87 | 40,18 | 39,61 | 39,65 | -1,69% | - |
| 28.01.2026 | 40,36 | 40,82 | 40,22 | 40,33 | 0,90% | - |
| 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 | 4,42% | 22,00 |
| 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 | -3,00% | 12,00 |
| 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 | -1,83% | 200,00 |
| 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 |
| 15.12.2025 | 43,48 | 43,48 | 43,48 | 43,48 | -1,27% | 25,00 |
| 12.12.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 3,48% | 14,00 |
| 10.12.2025 | 42,56 | 42,56 | 42,56 | 42,56 | 2,36% | 1,00 |
| 09.12.2025 | 40,88 | 41,58 | 40,88 | 41,58 | -0,76% | 372,00 |
| 08.12.2025 | 41,46 | 41,90 | 41,46 | 41,90 | -5,84% | 3,00 |
| 05.12.2025 | 44,08 | 44,50 | 44,08 | 44,50 | 2,44% | 236,00 |
| 04.12.2025 | 42,50 | 43,44 | 42,50 | 43,44 | 0,88% | 3,00 |
| 01.12.2025 | 42,20 | 43,06 | 42,20 | 43,06 | -1,55% | 33,00 |
| 27.11.2025 | 43,74 | 43,74 | 42,88 | 43,74 | 3,90% | 130,00 |
| 20.11.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -0,24% | 30,00 |
| 19.11.2025 | 43,54 | 43,54 | 42,20 | 42,20 | -1,81% | 151,00 |
| 18.11.2025 | 43,58 | 43,90 | 42,76 | 42,98 | -2,94% | 607,00 |
| 14.11.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -1,20% | 27,00 |
| 13.11.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,09% | 1,00 |
| 12.11.2025 | 45,70 | 45,70 | 44,78 | 44,78 | 0,27% | 2,00 |
| 11.11.2025 | 44,66 | 44,66 | 44,66 | 44,66 | 0,90% | 6,00 |
| 10.11.2025 | 43,38 | 44,28 | 43,38 | 44,26 | 1,19% | 49,00 |
| 07.11.2025 | 44,44 | 44,44 | 43,32 | 43,74 | -1,40% | 513,00 |
| 06.11.2025 | 44,36 | 44,36 | 44,36 | 44,36 | -0,27% | 159,00 |
| 05.11.2025 | 44,92 | 44,92 | 44,46 | 44,48 | 0,95% | 477,00 |
| 03.11.2025 | 43,50 | 44,44 | 43,46 | 44,06 | 0,73% | 83,00 |
| 30.10.2025 | 43,84 | 43,84 | 43,74 | 43,74 | -0,27% | 157,00 |
| 29.10.2025 | 43,18 | 43,86 | 43,02 | 43,86 | 0,23% | 310,00 |
| 28.10.2025 | 43,76 | 43,76 | 43,76 | 43,76 | 0,78% | 200,00 |
| 27.10.2025 | 43,78 | 44,18 | 43,42 | 43,42 | 0,00% | 211,00 |
| 24.10.2025 | 43,34 | 43,42 | 43,34 | 43,42 | 3,28% | 6,00 |
| 20.10.2025 | 41,98 | 42,04 | 41,98 | 42,04 | 2,94% | 480,00 |
| 17.10.2025 | 40,32 | 40,84 | 40,32 | 40,84 | -0,39% | 71,00 |
| 16.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 30,00 |
| 15.10.2025 | 41,08 | 41,40 | 41,08 | 41,40 | 3,09% | 34,00 |
| 14.10.2025 | 40,64 | 40,64 | 40,16 | 40,16 | -0,79% | 5,00 |
| 13.10.2025 | 40,26 | 40,48 | 39,40 | 40,48 | -1,89% | 168,00 |
| 09.10.2025 | 41,20 | 41,26 | 40,22 | 41,26 | 1,23% | 28,00 |
| 08.10.2025 | 41,36 | 41,36 | 40,76 | 40,76 | -1,83% | 280,00 |
| 07.10.2025 | 41,06 | 41,52 | 40,90 | 41,52 | 1,42% | 312,00 |
| 06.10.2025 | 42,94 | 42,94 | 40,68 | 40,94 | -2,52% | 203,00 |
| 03.10.2025 | 42,14 | 42,14 | 42,00 | 42,00 | -0,19% | 24,00 |
| 02.10.2025 | 43,58 | 43,58 | 42,08 | 42,08 | -4,01% | 589,00 |
| 01.10.2025 | 44,72 | 44,72 | 43,84 | 43,84 | -2,06% | 115,00 |
| 30.09.2025 | 49,66 | 51,00 | 44,46 | 44,76 | -17,19% | 2.345,00 |
| 29.09.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 1,89% | 5,00 |
| 24.09.2025 | 55,75 | 55,75 | 52,75 | 53,05 | -7,01% | 147,00 |
| 23.09.2025 | 57,35 | 58,50 | 57,05 | 57,05 | -0,61% | 273,00 |
| 22.09.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,03% | 5,00 |
| 19.09.2025 | 58,45 | 58,55 | 58,00 | 58,00 | 0,96% | 68,00 |
| 17.09.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 3,05% | 12,00 |
| 16.09.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -2,53% | 25,00 |
| 15.09.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 5,05% | 40,00 |