33,930€
-0,82%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 34,10 | 34,10 | 33,90 | 33,94 | -0,79% | - |
| 24.04.2024 | 34,60 | 34,84 | 34,13 | 34,21 | -0,93% | - |
| 23.04.2024 | 34,61 | 35,06 | 34,35 | 34,53 | -0,23% | - |
| 22.04.2024 | 34,48 | 34,82 | 34,31 | 34,61 | 0,58% | 227,00 |
| 19.04.2024 | 33,54 | 34,49 | 33,52 | 34,41 | 1,93% | - |
| 18.04.2024 | 33,58 | 34,19 | 33,08 | 33,76 | 0,72% | 586,00 |
| 17.04.2024 | 34,17 | 34,51 | 33,52 | 33,52 | -1,90% | - |
| 16.04.2024 | 34,53 | 34,84 | 34,06 | 34,17 | -1,04% | 277,00 |
| 15.04.2024 | 34,80 | 35,03 | 34,19 | 34,53 | -0,29% | - |
| 12.04.2024 | 34,75 | 35,30 | 34,35 | 34,63 | 0,00% | 80,00 |
| 11.04.2024 | 33,98 | 34,65 | 33,86 | 34,63 | 2,09% | 150,00 |
| 10.04.2024 | 34,06 | 34,21 | 33,71 | 33,92 | -0,06% | - |
| 09.04.2024 | 34,12 | 34,36 | 33,58 | 33,94 | -0,06% | 60,00 |
| 08.04.2024 | 34,11 | 34,22 | 33,66 | 33,96 | -0,50% | - |
| 05.04.2024 | 34,39 | 34,83 | 34,01 | 34,13 | -0,70% | 200,00 |
| 04.04.2024 | 34,54 | 34,98 | 34,35 | 34,37 | -0,58% | - |
| 03.04.2024 | 34,50 | 34,99 | 34,33 | 34,57 | -0,12% | - |
| 02.04.2024 | 35,63 | 35,68 | 33,95 | 34,61 | -1,40% | - |
| 28.03.2024 | 35,00 | 35,55 | 34,95 | 35,10 | 0,29% | - |
| 27.03.2024 | 35,40 | 35,55 | 34,95 | 35,00 | -0,85% | - |
| 26.03.2024 | 34,90 | 35,45 | 34,70 | 35,30 | 1,29% | 22,00 |
| 25.03.2024 | 35,25 | 35,50 | 34,65 | 34,85 | -1,55% | 100,00 |
| 22.03.2024 | 35,25 | 35,60 | 35,10 | 35,40 | 0,71% | 10,00 |
| 21.03.2024 | 34,95 | 35,45 | 34,80 | 35,15 | 0,72% | 585,00 |
| 20.03.2024 | 34,95 | 35,15 | 34,55 | 34,90 | 0,00% | - |
| 19.03.2024 | 34,95 | 35,30 | 34,65 | 34,90 | 0,00% | 125,00 |
| 18.03.2024 | 34,45 | 35,25 | 34,20 | 34,90 | 0,58% | 125,00 |
| 15.03.2024 | 34,80 | 35,15 | 34,35 | 34,70 | -0,14% | 155,00 |
| 14.03.2024 | 34,80 | 35,20 | 34,35 | 34,75 | 0,14% | 1,00 |
| 13.03.2024 | 35,10 | 35,25 | 34,35 | 34,70 | -1,00% | 399,00 |
| 12.03.2024 | 34,50 | 35,15 | 33,90 | 35,05 | 1,45% | 500,00 |
| 11.03.2024 | 34,10 | 34,55 | 33,60 | 34,55 | 1,32% | 401,00 |
| 08.03.2024 | 33,30 | 34,20 | 32,65 | 34,10 | 2,40% | - |
| 07.03.2024 | 34,10 | 35,30 | 32,40 | 33,30 | -2,49% | 1.165,00 |
| 06.03.2024 | 34,10 | 34,45 | 33,90 | 34,15 | 0,00% | 1.201,00 |
| 05.03.2024 | 33,95 | 34,75 | 33,90 | 34,15 | 0,29% | 155,00 |
| 04.03.2024 | 34,60 | 34,95 | 33,70 | 34,05 | -1,73% | 55,00 |
| 01.03.2024 | 34,50 | 35,05 | 34,20 | 34,65 | 0,43% | 339,00 |
| 29.02.2024 | 34,40 | 34,65 | 34,05 | 34,50 | 0,00% | - |
| 28.02.2024 | 34,50 | 34,65 | 34,05 | 34,50 | 0,00% | 252,00 |
| 27.02.2024 | 33,75 | 34,55 | 33,65 | 34,50 | 2,07% | - |
| 26.02.2024 | 33,10 | 33,90 | 33,00 | 33,80 | 1,81% | 165,00 |
| 23.02.2024 | 33,00 | 33,25 | 32,80 | 33,20 | 0,45% | 21,00 |
| 22.02.2024 | 32,80 | 33,10 | 31,70 | 33,05 | 0,76% | 492,00 |
| 21.02.2024 | 32,80 | 32,90 | 32,35 | 32,80 | 0,31% | 13,00 |
| 20.02.2024 | 33,05 | 33,30 | 32,60 | 32,70 | -1,21% | 10,00 |
| 19.02.2024 | 33,10 | 33,20 | 33,10 | 33,10 | 0,15% | - |
| 16.02.2024 | 33,40 | 33,60 | 32,90 | 33,05 | -0,60% | 300,00 |
| 15.02.2024 | 33,30 | 33,35 | 32,50 | 33,25 | 0,00% | 115,00 |
| 14.02.2024 | 32,55 | 33,30 | 32,55 | 33,25 | 1,84% | 50,00 |
| 13.02.2024 | 33,00 | 33,35 | 32,50 | 32,65 | -1,36% | 5,00 |
| 12.02.2024 | 32,30 | 33,20 | 32,30 | 33,10 | 0,46% | 292,00 |
| 09.02.2024 | 32,20 | 33,00 | 32,05 | 32,95 | 2,49% | 8,00 |
| 08.02.2024 | 32,40 | 32,50 | 31,40 | 32,15 | -0,77% | 1.761,00 |
| 07.02.2024 | 32,20 | 32,55 | 32,00 | 32,40 | 0,62% | - |
| 06.02.2024 | 33,00 | 33,15 | 31,80 | 32,20 | -2,72% | - |
| 05.02.2024 | 32,70 | 33,25 | 32,70 | 33,10 | 0,15% | 92,00 |
| 02.02.2024 | 32,70 | 33,20 | 31,95 | 33,05 | 1,07% | 220,00 |
| 01.02.2024 | 32,05 | 32,85 | 31,80 | 32,70 | 1,71% | 160,00 |
| 31.01.2024 | 32,60 | 32,70 | 31,90 | 32,15 | -1,08% | 20,00 |
| 30.01.2024 | 32,50 | 32,60 | 31,80 | 32,50 | 0,00% | 36,00 |
| 29.01.2024 | 32,30 | 32,50 | 31,90 | 32,50 | 0,62% | - |
| 26.01.2024 | 31,60 | 32,30 | 31,50 | 32,30 | 2,05% | 132,00 |
| 25.01.2024 | 31,30 | 31,75 | 31,15 | 31,65 | 1,28% | 224,00 |
| 24.01.2024 | 31,70 | 31,70 | 31,00 | 31,25 | -1,42% | 185,00 |
| 23.01.2024 | 31,45 | 32,00 | 31,30 | 31,70 | 0,63% | 528,00 |
| 22.01.2024 | 30,35 | 31,55 | 30,20 | 31,50 | 3,96% | - |
| 19.01.2024 | 30,90 | 31,15 | 30,10 | 30,30 | -1,94% | 200,00 |
| 18.01.2024 | 30,20 | 31,00 | 30,15 | 30,90 | 2,32% | - |
| 17.01.2024 | 30,20 | 30,30 | 29,85 | 30,20 | 0,00% | - |
| 16.01.2024 | 29,55 | 30,25 | 29,00 | 30,20 | 2,37% | 691,00 |
| 15.01.2024 | 29,50 | 29,70 | 29,00 | 29,50 | -0,67% | 1.300,00 |
| 12.01.2024 | 29,75 | 30,40 | 29,60 | 29,70 | -0,34% | 105,00 |
| 11.01.2024 | 30,50 | 30,65 | 29,80 | 29,80 | -1,97% | - |
| 10.01.2024 | 30,15 | 30,60 | 29,90 | 30,40 | 0,66% | 19,00 |
| 09.01.2024 | 30,50 | 30,55 | 29,70 | 30,20 | -1,15% | 90,00 |
| 08.01.2024 | 30,50 | 30,85 | 30,30 | 30,55 | -0,49% | 90,00 |
| 05.01.2024 | 31,10 | 31,15 | 30,60 | 30,70 | -1,29% | - |
| 04.01.2024 | 31,00 | 31,20 | 30,55 | 31,10 | 0,97% | 40,00 |
| 03.01.2024 | 30,70 | 31,20 | 30,60 | 30,80 | 0,00% | 215,00 |
| 02.01.2024 | 30,90 | 31,10 | 30,50 | 30,80 | 0,98% | 169,00 |
| 29.12.2023 | 30,50 | 30,55 | 30,40 | 30,50 | 0,16% | 25,00 |
| 28.12.2023 | 30,40 | 30,60 | 30,25 | 30,45 | 0,16% | 70,00 |
| 27.12.2023 | 30,80 | 30,80 | 30,30 | 30,40 | -0,98% | 15,00 |
| 22.12.2023 | 30,70 | 30,90 | 30,55 | 30,70 | -0,16% | - |
| 21.12.2023 | 30,90 | 31,15 | 30,60 | 30,75 | -0,16% | - |
| 20.12.2023 | 31,10 | 31,30 | 30,50 | 30,80 | -0,81% | 514,00 |
| 19.12.2023 | 30,50 | 31,10 | 30,30 | 31,05 | 1,80% | 50,00 |
| 18.12.2023 | 30,15 | 30,60 | 29,80 | 30,50 | 0,99% | 235,00 |
| 15.12.2023 | 29,70 | 30,20 | 29,70 | 30,20 | 1,68% | 15,00 |
| 14.12.2023 | 29,55 | 29,80 | 29,10 | 29,70 | 0,68% | 1.042,00 |
| 13.12.2023 | 29,25 | 29,60 | 28,90 | 29,50 | 1,03% | 1.615,00 |
| 12.12.2023 | 29,25 | 29,45 | 28,00 | 29,20 | -0,34% | 5.874,00 |
| 11.12.2023 | 28,65 | 29,50 | 28,40 | 29,30 | 2,45% | 185,00 |
| 08.12.2023 | 28,70 | 29,00 | 28,20 | 28,60 | 0,35% | 150,00 |
| 07.12.2023 | 28,70 | 29,00 | 28,50 | 28,50 | -0,70% | - |
| 06.12.2023 | 27,65 | 28,70 | 27,40 | 28,70 | 3,99% | 628,00 |
| 05.12.2023 | 28,00 | 28,50 | 25,50 | 27,60 | -1,08% | 2,00 |
| 04.12.2023 | 26,95 | 28,10 | 26,85 | 27,90 | 2,95% | 50,00 |
| 01.12.2023 | 26,95 | 27,15 | 26,35 | 27,10 | 0,37% | - |