34,000€
-0,58%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 34,20 | 34,20 | 33,96 | 34,00 | -0,58% | - |
| 24.04.2024 | 34,54 | 34,66 | 34,13 | 34,20 | -1,10% | - |
| 23.04.2024 | 34,62 | 35,06 | 34,37 | 34,58 | -0,09% | - |
| 22.04.2024 | 34,42 | 34,82 | 34,30 | 34,61 | 0,61% | - |
| 19.04.2024 | 33,77 | 34,48 | 33,51 | 34,40 | 1,87% | 5,00 |
| 18.04.2024 | 33,53 | 34,19 | 33,30 | 33,77 | 0,72% | - |
| 17.04.2024 | 34,15 | 34,51 | 33,49 | 33,53 | -1,90% | - |
| 16.04.2024 | 34,56 | 34,75 | 34,11 | 34,18 | -1,04% | - |
| 15.04.2024 | 34,52 | 35,03 | 34,19 | 34,54 | -0,29% | - |
| 12.04.2024 | 34,70 | 35,13 | 34,35 | 34,64 | 0,00% | - |
| 11.04.2024 | 34,01 | 34,67 | 33,86 | 34,64 | 2,03% | - |
| 10.04.2024 | 34,03 | 34,20 | 33,71 | 33,95 | 0,00% | - |
| 09.04.2024 | 34,13 | 34,15 | 33,58 | 33,95 | 0,00% | - |
| 08.04.2024 | 34,15 | 34,24 | 33,66 | 33,95 | -0,47% | - |
| 05.04.2024 | 34,34 | 34,83 | 34,01 | 34,11 | -0,79% | - |
| 04.04.2024 | 34,52 | 34,98 | 34,34 | 34,38 | -0,52% | - |
| 03.04.2024 | 34,60 | 35,01 | 34,31 | 34,56 | -0,14% | - |
| 02.04.2024 | 35,05 | 35,74 | 33,99 | 34,61 | -1,40% | - |
| 28.03.2024 | 35,00 | 35,55 | 34,75 | 35,10 | 0,29% | - |
| 27.03.2024 | 35,25 | 35,55 | 34,95 | 35,00 | -0,99% | - |
| 26.03.2024 | 34,85 | 35,45 | 34,75 | 35,35 | 1,29% | - |
| 25.03.2024 | 35,35 | 35,50 | 34,65 | 34,90 | -1,41% | 30,00 |
| 22.03.2024 | 35,15 | 35,60 | 35,15 | 35,40 | 0,57% | - |
| 21.03.2024 | 34,95 | 35,45 | 34,85 | 35,20 | 0,57% | 350,00 |
| 20.03.2024 | 34,95 | 35,15 | 34,55 | 35,00 | -0,14% | - |
| 19.03.2024 | 34,95 | 35,30 | 34,65 | 35,05 | 0,00% | 6,00 |
| 18.03.2024 | 34,90 | 35,25 | 34,20 | 35,05 | 0,43% | - |
| 15.03.2024 | 34,80 | 35,15 | 34,30 | 34,90 | 0,43% | - |
| 14.03.2024 | 34,75 | 35,20 | 34,35 | 34,75 | 0,14% | - |
| 13.03.2024 | 35,15 | 35,25 | 34,35 | 34,70 | -0,86% | - |
| 12.03.2024 | 34,50 | 35,15 | 33,90 | 35,00 | 1,30% | - |
| 11.03.2024 | 34,15 | 34,55 | 33,70 | 34,55 | 1,32% | - |
| 08.03.2024 | 33,30 | 34,20 | 32,65 | 34,10 | 2,10% | - |
| 07.03.2024 | 33,95 | 35,45 | 32,40 | 33,40 | -2,05% | - |
| 06.03.2024 | 34,15 | 34,45 | 33,90 | 34,10 | -0,29% | - |
| 05.03.2024 | 34,00 | 34,75 | 33,90 | 34,20 | 0,44% | - |
| 04.03.2024 | 34,70 | 34,95 | 33,70 | 34,05 | -1,87% | - |
| 01.03.2024 | 34,40 | 35,05 | 34,25 | 34,70 | 0,73% | - |
| 29.02.2024 | 34,45 | 34,65 | 34,05 | 34,45 | -0,14% | - |
| 28.02.2024 | 34,50 | 34,65 | 34,05 | 34,50 | 0,00% | - |
| 27.02.2024 | 33,80 | 34,55 | 33,65 | 34,50 | 2,07% | - |
| 26.02.2024 | 33,15 | 33,90 | 33,05 | 33,80 | 1,81% | - |
| 23.02.2024 | 32,95 | 33,25 | 32,90 | 33,20 | 0,45% | - |
| 22.02.2024 | 32,80 | 33,10 | 31,70 | 33,05 | 0,76% | - |
| 21.02.2024 | 32,80 | 32,90 | 32,35 | 32,80 | 0,15% | - |
| 20.02.2024 | 33,10 | 33,30 | 32,60 | 32,75 | -1,06% | - |
| 19.02.2024 | 33,10 | 33,20 | 33,10 | 33,10 | 0,15% | - |
| 16.02.2024 | 33,25 | 33,60 | 32,90 | 33,05 | -0,60% | - |
| 15.02.2024 | 33,25 | 33,35 | 32,50 | 33,25 | 0,00% | - |
| 14.02.2024 | 32,55 | 33,35 | 32,55 | 33,25 | 1,84% | - |
| 13.02.2024 | 33,00 | 33,35 | 32,50 | 32,65 | -1,51% | - |
| 12.02.2024 | 32,95 | 33,20 | 32,60 | 33,15 | 0,76% | 270,00 |
| 09.02.2024 | 32,20 | 33,00 | 32,05 | 32,90 | 2,33% | - |
| 08.02.2024 | 32,40 | 32,45 | 31,70 | 32,15 | -0,77% | - |
| 07.02.2024 | 32,25 | 32,55 | 31,95 | 32,40 | 0,47% | - |
| 06.02.2024 | 33,05 | 33,15 | 31,80 | 32,25 | -2,57% | - |
| 05.02.2024 | 33,05 | 33,20 | 32,70 | 33,10 | 0,15% | - |
| 02.02.2024 | 32,65 | 33,20 | 31,95 | 33,05 | 1,23% | - |
| 01.02.2024 | 31,95 | 32,85 | 31,90 | 32,65 | 1,56% | - |
| 31.01.2024 | 32,55 | 32,70 | 31,90 | 32,15 | -1,23% | - |
| 30.01.2024 | 32,45 | 32,60 | 31,80 | 32,55 | 0,31% | 4,00 |
| 29.01.2024 | 32,25 | 32,50 | 31,90 | 32,45 | 0,31% | - |
| 26.01.2024 | 31,65 | 32,35 | 31,50 | 32,35 | 1,89% | - |
| 25.01.2024 | 31,25 | 31,80 | 31,15 | 31,75 | 1,60% | - |
| 24.01.2024 | 31,65 | 31,75 | 31,00 | 31,25 | -1,57% | - |
| 23.01.2024 | 31,55 | 32,00 | 31,40 | 31,75 | 0,63% | - |
| 22.01.2024 | 30,35 | 31,55 | 30,25 | 31,55 | 4,13% | - |
| 19.01.2024 | 30,95 | 31,10 | 30,10 | 30,30 | -2,10% | - |
| 18.01.2024 | 30,25 | 31,00 | 30,15 | 30,95 | 2,31% | - |
| 17.01.2024 | 30,25 | 30,30 | 29,85 | 30,25 | 0,00% | - |
| 16.01.2024 | 29,55 | 30,30 | 29,10 | 30,25 | 2,37% | 100,00 |
| 15.01.2024 | 29,75 | 29,75 | 29,30 | 29,55 | -0,84% | - |
| 12.01.2024 | 29,80 | 30,35 | 29,60 | 29,80 | 0,00% | - |
| 11.01.2024 | 30,50 | 30,60 | 29,80 | 29,80 | -2,30% | - |
| 10.01.2024 | 30,20 | 30,60 | 30,10 | 30,50 | 0,99% | - |
| 09.01.2024 | 30,55 | 30,55 | 29,70 | 30,20 | -1,15% | - |
| 08.01.2024 | 30,60 | 30,85 | 30,45 | 30,55 | -0,49% | 80,00 |
| 05.01.2024 | 31,05 | 31,15 | 30,60 | 30,70 | -1,13% | - |
| 04.01.2024 | 30,75 | 31,20 | 30,55 | 31,05 | 0,98% | - |
| 03.01.2024 | 30,85 | 31,20 | 30,70 | 30,75 | -0,16% | - |
| 02.01.2024 | 30,45 | 31,10 | 30,45 | 30,80 | 1,15% | - |
| 29.12.2023 | 30,55 | 30,55 | 30,45 | 30,45 | -0,33% | - |
| 28.12.2023 | 30,40 | 30,60 | 30,25 | 30,55 | 0,66% | - |
| 27.12.2023 | 30,75 | 30,90 | 30,30 | 30,35 | -1,14% | - |
| 22.12.2023 | 30,75 | 30,90 | 30,55 | 30,70 | -0,16% | - |
| 21.12.2023 | 30,85 | 31,15 | 30,60 | 30,75 | -0,32% | - |
| 20.12.2023 | 31,05 | 31,40 | 30,50 | 30,85 | -0,64% | - |
| 19.12.2023 | 30,55 | 31,10 | 30,30 | 31,05 | 1,64% | - |
| 18.12.2023 | 30,20 | 30,65 | 29,80 | 30,55 | 1,16% | - |
| 15.12.2023 | 29,70 | 30,20 | 29,70 | 30,20 | 1,68% | - |
| 14.12.2023 | 29,55 | 29,80 | 29,10 | 29,70 | 0,68% | - |
| 13.12.2023 | 29,20 | 29,60 | 28,95 | 29,50 | 1,03% | - |
| 12.12.2023 | 29,35 | 29,45 | 28,00 | 29,20 | -0,34% | 305,00 |
| 11.12.2023 | 28,70 | 29,50 | 28,45 | 29,30 | 2,09% | - |
| 08.12.2023 | 28,60 | 29,00 | 28,20 | 28,70 | 0,35% | 50,00 |
| 07.12.2023 | 28,75 | 29,00 | 28,35 | 28,60 | -0,35% | - |
| 06.12.2023 | 27,60 | 28,80 | 27,25 | 28,70 | 4,17% | - |
| 05.12.2023 | 27,90 | 29,00 | 26,10 | 27,55 | -2,30% | - |
| 04.12.2023 | 26,95 | 28,75 | 26,70 | 28,20 | 4,44% | - |
| 01.12.2023 | 26,90 | 27,15 | 26,20 | 27,00 | 0,00% | - |