60,700€
-0,08%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 60,48 | 60,85 | 59,18 | 59,58 | -1,93% | - |
| 17.09.2026 | 61,03 | 61,25 | 59,98 | 60,75 | -1,10% | - |
| 16.09.2026 | 61,63 | 61,98 | 60,85 | 61,43 | -0,85% | - |
| 15.09.2026 | 61,35 | 62,13 | 61,00 | 61,95 | 1,06% | - |
| 14.09.2026 | 60,90 | 62,35 | 60,35 | 61,30 | 1,41% | - |
| 11.09.2026 | 59,55 | 60,45 | 59,55 | 60,45 | 2,68% | 126,00 |
| 10.09.2026 | 58,65 | 59,53 | 58,30 | 58,88 | 2,12% | - |
| 09.09.2026 | 57,65 | 57,65 | 57,65 | 57,65 | -2,29% | 200,00 |
| 08.09.2026 | 58,78 | 59,60 | 58,55 | 59,00 | 1,37% | - |
| 07.09.2026 | 58,35 | 58,35 | 58,20 | 58,20 | -0,30% | 300,00 |
| 04.09.2026 | 59,08 | 59,48 | 58,28 | 58,38 | -1,14% | - |
| 03.09.2026 | 59,40 | 59,73 | 58,80 | 59,05 | 1,03% | - |
| 02.09.2026 | 58,45 | 58,45 | 58,45 | 58,45 | -0,68% | 100,00 |
| 01.09.2026 | 58,83 | 58,95 | 57,73 | 58,85 | -0,84% | - |
| 31.08.2026 | 59,35 | 59,35 | 59,35 | 59,35 | -0,42% | 1,00 |
| 28.08.2026 | 58,65 | 59,80 | 57,80 | 59,60 | 0,34% | 437,00 |
| 27.08.2026 | 59,40 | 59,58 | 58,50 | 59,40 | 1,28% | - |
| 26.08.2026 | 58,95 | 59,20 | 58,65 | 58,65 | -0,09% | 36,00 |
| 25.08.2026 | 58,58 | 58,93 | 57,93 | 58,70 | 2,00% | - |
| 24.08.2026 | 57,55 | 57,55 | 57,55 | 57,55 | -0,13% | 4,00 |
| 21.08.2026 | 57,55 | 57,80 | 57,00 | 57,63 | 0,00% | - |
| 20.08.2026 | 56,65 | 57,63 | 56,05 | 57,63 | 0,74% | - |
| 19.08.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -2,01% | 20,00 |
| 18.08.2026 | 57,40 | 58,58 | 57,25 | 58,38 | 1,74% | - |
| 17.08.2026 | 57,40 | 57,73 | 56,83 | 57,38 | -0,30% | - |
| 14.08.2026 | 57,55 | 57,55 | 57,55 | 57,55 | 0,74% | 50,00 |
| 13.08.2026 | 56,90 | 57,53 | 56,78 | 57,13 | 1,42% | - |
| 12.08.2026 | 56,70 | 57,23 | 55,70 | 56,33 | -1,83% | - |
| 11.08.2026 | 56,18 | 57,50 | 55,18 | 57,38 | 2,82% | - |
| 10.08.2026 | 56,33 | 56,45 | 55,63 | 55,80 | -1,41% | - |
| 07.08.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -1,18% | 500,00 |
| 06.08.2026 | 57,33 | 58,03 | 57,18 | 57,28 | 0,00% | - |
| 05.08.2026 | 58,28 | 58,33 | 56,85 | 57,28 | -0,56% | - |
| 04.08.2026 | 57,80 | 58,45 | 56,90 | 57,60 | -0,86% | - |
| 03.08.2026 | 57,40 | 58,55 | 57,30 | 58,10 | 3,01% | - |
| 31.07.2026 | 57,00 | 57,00 | 56,40 | 56,40 | -2,34% | 32,00 |
| 30.07.2026 | 58,05 | 58,05 | 57,75 | 57,75 | -3,43% | 25,00 |
| 29.07.2026 | 59,50 | 59,83 | 58,93 | 59,80 | 1,18% | - |
| 28.07.2026 | 57,80 | 59,10 | 57,80 | 59,10 | 4,88% | 482,00 |
| 27.07.2026 | 56,35 | 56,35 | 56,35 | 56,35 | 0,94% | 1,00 |
| 24.07.2026 | 55,13 | 56,28 | 55,10 | 55,83 | -1,46% | - |
| 23.07.2026 | 55,55 | 56,65 | 55,55 | 56,65 | 1,07% | 3,00 |
| 22.07.2026 | 54,95 | 56,05 | 54,95 | 56,05 | 2,19% | 2,00 |
| 21.07.2026 | 54,85 | 54,85 | 54,85 | 54,85 | -1,70% | 221,00 |
| 20.07.2026 | 54,75 | 55,80 | 54,75 | 55,80 | 2,10% | 2,00 |
| 17.07.2026 | 54,65 | 54,65 | 54,65 | 54,65 | -1,62% | 9,00 |
| 16.07.2026 | 54,40 | 55,55 | 54,40 | 55,55 | -0,71% | 7,00 |
| 15.07.2026 | 54,05 | 55,95 | 52,45 | 55,95 | 4,29% | 203,00 |
| 14.07.2026 | 53,65 | 53,65 | 53,65 | 53,65 | 0,37% | 5,00 |
| 13.07.2026 | 53,50 | 53,65 | 52,80 | 53,45 | 1,04% | - |
| 10.07.2026 | 52,00 | 52,90 | 52,00 | 52,90 | 1,05% | 105,00 |
| 09.07.2026 | 52,35 | 52,35 | 52,35 | 52,35 | -2,15% | 1,00 |
| 08.07.2026 | 53,75 | 53,75 | 52,35 | 53,50 | 5,00% | 48,00 |
| 01.07.2026 | 51,05 | 51,95 | 50,95 | 50,95 | -0,10% | 30,00 |
| 30.06.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 1,90% | 2,00 |
| 29.06.2026 | 50,05 | 50,05 | 50,05 | 50,05 | 2,98% | 5,00 |
| 25.06.2026 | 49,52 | 49,52 | 48,60 | 48,60 | -0,04% | 45,00 |
| 24.06.2026 | 48,62 | 48,62 | 48,62 | 48,62 | 7,42% | 5,00 |
| 23.06.2026 | 45,26 | 45,26 | 45,26 | 45,26 | -5,55% | 10,00 |
| 22.06.2026 | 48,62 | 48,62 | 47,92 | 47,92 | 0,29% | 16,00 |
| 19.06.2026 | 47,78 | 47,78 | 47,78 | 47,78 | 2,23% | 3,00 |
| 18.06.2026 | 46,74 | 46,74 | 46,74 | 46,74 | 0,43% | 4,00 |
| 17.06.2026 | 46,54 | 46,54 | 46,54 | 46,54 | 1,75% | 10,00 |
| 15.06.2026 | 45,74 | 45,74 | 45,74 | 45,74 | -4,75% | 10,00 |
| 10.06.2026 | 47,96 | 48,02 | 47,80 | 48,02 | -0,04% | 1.001,00 |
| 09.06.2026 | 48,04 | 48,04 | 48,04 | 48,04 | -0,17% | 5,00 |
| 05.06.2026 | 48,12 | 48,12 | 48,12 | 48,12 | 2,47% | 7,00 |
| 04.06.2026 | 46,96 | 46,96 | 46,96 | 46,96 | 2,62% | 385,00 |
| 03.06.2026 | 47,88 | 47,88 | 45,76 | 45,76 | -4,03% | 16,00 |
| 01.06.2026 | 46,64 | 47,68 | 46,64 | 47,68 | 6,57% | 191,00 |
| 28.05.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -0,13% | 20,00 |
| 27.05.2026 | 45,66 | 45,66 | 44,80 | 44,80 | 0,18% | 251,00 |
| 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 | -0,27% | 125,00 |
| 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 | 1,51% | 213,00 |
| 27.04.2026 | 43,64 | 43,64 | 43,64 | 43,64 | -0,82% | 15,00 |
| 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 | 2,94% | 100,00 |
| 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 | 2,38% | 3,00 |
| 07.04.2026 | 42,46 | 42,46 | 42,00 | 42,00 | -1,18% | 240,00 |
| 11.03.2026 | 41,96 | 42,50 | 41,96 | 42,50 | -2,25% | 90,00 |
| 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 | 0,00% | 112,00 |
| 03.03.2026 | 43,24 | 44,40 | 43,24 | 44,40 | 3,11% | 26,00 |
| 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 | 5,80% | 201,00 |
| 17.02.2026 | 40,72 | 40,72 | 40,72 | 40,72 | 0,94% | 25,00 |
| 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 | -1,47% | 11,00 |
| 06.02.2026 | 40,72 | 40,72 | 40,72 | 40,72 | -3,14% | 192,00 |
| 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 |