49,190€
3,21%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,65 | 48,90 | 47,51 | 48,90 | 2,60% | - |
| 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 | -0,24% | 26,00 |
| 06.05.2025 | 46,07 | 46,98 | 45,19 | 46,35 | -0,15% | - |
| 05.05.2025 | 46,40 | 46,42 | 46,40 | 46,42 | 3,06% | 103,00 |
| 02.05.2025 | 45,04 | 45,04 | 45,04 | 45,04 | 4,31% | - |
| 30.04.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 0,00% | - |
| 29.04.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 2,13% | - |
| 28.04.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -1,33% | - |
| 25.04.2025 | 43,73 | 43,75 | 42,56 | 42,85 | -2,83% | - |
| 24.04.2025 | 43,19 | 44,49 | 42,42 | 44,10 | 2,13% | - |
| 23.04.2025 | 43,05 | 43,71 | 42,94 | 43,18 | 2,15% | - |
| 22.04.2025 | 41,84 | 42,51 | 41,09 | 42,27 | -3,27% | - |
| 17.04.2025 | 43,41 | 44,15 | 42,41 | 43,70 | 2,10% | - |
| 16.04.2025 | 42,50 | 43,10 | 42,50 | 42,80 | -1,95% | 51,00 |
| 15.04.2025 | 43,41 | 43,91 | 43,00 | 43,65 | 5,49% | - |
| 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 |
| 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 |