34,350€
2,84%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,29 | 34,39 | 34,10 | 34,33 | 2,78% | - |
| 30.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,71% | - |
| 29.04.2024 | 33,64 | 33,64 | 33,64 | 33,64 | -1,00% | - |
| 26.04.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 0,89% | - |
| 25.04.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -2,26% | - |
| 24.04.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 0,23% | - |
| 23.04.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,06% | - |
| 22.04.2024 | 34,36 | 34,36 | 34,36 | 34,36 | 3,12% | - |
| 19.04.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -0,36% | - |
| 18.04.2024 | 33,42 | 33,44 | 33,42 | 33,44 | -1,42% | 10,00 |
| 17.04.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -1,05% | - |
| 16.04.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,81% | - |
| 15.04.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 0,06% | - |
| 12.04.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 2,37% | - |
| 11.04.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -0,18% | - |
| 10.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,24% | - |
| 09.04.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -0,06% | - |
| 08.04.2024 | 33,88 | 33,90 | 33,88 | 33,90 | -0,82% | 150,00 |
| 05.04.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -0,58% | - |
| 04.04.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,41% | - |
| 03.04.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -3,22% | - |
| 02.04.2024 | 35,40 | 35,40 | 35,38 | 35,38 | 1,67% | 310,00 |
| 28.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 27.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | - |
| 26.03.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -1,14% | - |
| 25.03.2024 | 35,00 | 35,10 | 35,00 | 35,10 | 0,00% | 10,00 |
| 22.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,57% | - |
| 21.03.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 20.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 19.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 18.03.2024 | 34,20 | 34,40 | 34,20 | 34,40 | -0,58% | 100,00 |
| 15.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,29% | - |
| 14.03.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,57% | 300,00 |
| 13.03.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 1,16% | - |
| 12.03.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 1,77% | - |
| 11.03.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 2,11% | - |
| 08.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,06% | - |
| 07.03.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
| 06.03.2024 | 33,90 | 34,00 | 33,90 | 34,00 | 0,59% | 95,00 |
| 05.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,03% | - |
| 04.03.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 01.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
| 29.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,29% | - |
| 28.02.2024 | 34,30 | 34,30 | 34,20 | 34,20 | 2,09% | 100,00 |
| 27.02.2024 | 33,60 | 33,60 | 33,50 | 33,50 | 1,82% | - |
| 26.02.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | 50,00 |
| 23.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 22.02.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,92% | - |
| 21.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 20.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 19.02.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,90% | - |
| 16.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | - |
| 15.02.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 1,85% | 30,00 |
| 14.02.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,91% | - |
| 13.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | - |
| 12.02.2024 | 32,70 | 32,70 | 32,50 | 32,50 | 1,56% | 500,00 |
| 09.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | 500,00 |
| 08.02.2024 | 32,20 | 32,30 | 32,20 | 32,30 | 0,94% | 200,00 |
| 07.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 06.02.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | 50,00 |
| 05.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,31% | 50,00 |
| 02.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 2,51% | - |
| 01.02.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,54% | - |
| 31.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | - |
| 30.01.2024 | 32,30 | 32,50 | 32,30 | 32,50 | 1,25% | 310,00 |
| 29.01.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 2,23% | - |
| 26.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | - |
| 25.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -1,58% | - |
| 24.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | - |
| 23.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 3,64% | - |
| 22.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,63% | - |
| 19.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 2,33% | - |
| 18.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,69% | - |
| 16.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | - |
| 15.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 12.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,31% | - |
| 11.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,00% | - |
| 10.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
| 09.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 08.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,62% | - |
| 05.01.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,98% | - |
| 04.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 03.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,97% | - |
| 02.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,65% | - |
| 29.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 28.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 27.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 22.12.2023 | 30,50 | 30,50 | 30,50 | 30,50 | -0,97% | 35,00 |
| 21.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 20.12.2023 | 30,90 | 31,00 | 30,80 | 31,00 | 2,31% | 120,00 |
| 19.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 1,00% | - |
| 18.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 15.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 14.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | - |
| 13.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 12.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 2,46% | - |
| 11.12.2023 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | 20,00 |
| 08.12.2023 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 07.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 4,00% | - |