53,700€
0,47%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 53,75 | 53,90 | 53,40 | 53,65 | 0,37% | - |
| 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 |
| 28.01.2026 | 40,94 | 40,94 | 40,94 | 40,94 | -0,73% | 1,00 |
| 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 | -1,52% | 102,00 |
| 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 | 2,46% | 21,00 |
| 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 |