72,425€
-2,52%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 72,40 | 72,40 | 72,25 | 72,38 | -2,59% | - |
| 14.10.2026 | 73,50 | 74,30 | 73,50 | 74,30 | 3,05% | 257,00 |
| 12.10.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 0,91% | 9,00 |
| 09.10.2026 | 72,30 | 72,30 | 71,45 | 71,45 | 1,28% | 4,00 |
| 08.10.2026 | 70,55 | 70,55 | 70,55 | 70,55 | 0,86% | 10,00 |
| 01.10.2026 | 71,45 | 71,45 | 69,95 | 69,95 | 0,79% | 514,00 |
| 30.09.2026 | 67,55 | 69,40 | 65,75 | 69,40 | 4,36% | 257,00 |
| 29.09.2026 | 62,30 | 67,20 | 62,30 | 66,50 | 13,68% | 582,00 |
| 28.09.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,68% | 500,00 |
| 24.09.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -2,64% | 3,00 |
| 18.09.2026 | 60,80 | 60,80 | 60,00 | 60,50 | -0,90% | 393,00 |
| 16.09.2026 | 60,95 | 61,05 | 60,95 | 61,05 | -0,25% | 21,00 |
| 14.09.2026 | 60,35 | 61,60 | 60,35 | 61,20 | 1,24% | 431,00 |
| 11.09.2026 | 59,55 | 60,45 | 59,55 | 60,45 | 4,86% | 126,00 |
| 09.09.2026 | 57,65 | 57,65 | 57,65 | 57,65 | -0,95% | 200,00 |
| 07.09.2026 | 58,35 | 58,35 | 58,20 | 58,20 | -0,43% | 300,00 |
| 02.09.2026 | 58,45 | 58,45 | 58,45 | 58,45 | -1,52% | 100,00 |
| 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 | 1,62% | 437,00 |
| 26.08.2026 | 58,95 | 59,20 | 58,65 | 58,65 | 1,91% | 36,00 |
| 24.08.2026 | 57,55 | 57,55 | 57,55 | 57,55 | 0,61% | 4,00 |
| 19.08.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -0,61% | 20,00 |
| 14.08.2026 | 57,55 | 57,55 | 57,55 | 57,55 | 1,68% | 50,00 |
| 07.08.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,35% | 500,00 |
| 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 | -2,28% | 25,00 |
| 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 | -0,53% | 1,00 |
| 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 | 1,42% | 5,00 |
| 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 |