Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,82 | 17,94 | 17,82 | 17,94 | -2,71% | - |
| 25.02.2021 | 18,50 | 18,63 | 18,38 | 18,44 | -3,00% | - |
| 24.02.2021 | 18,66 | 19,22 | 18,45 | 19,01 | 3,40% | - |
| 23.02.2021 | 18,34 | 18,48 | 17,74 | 18,38 | -3,36% | - |
| 22.02.2021 | 19,26 | 19,27 | 18,86 | 19,02 | -3,94% | - |
| 19.02.2021 | 19,14 | 19,86 | 18,99 | 19,80 | 5,80% | - |
| 18.02.2021 | 18,36 | 19,15 | 18,21 | 18,72 | -2,37% | - |
| 17.02.2021 | 18,84 | 19,29 | 18,79 | 19,17 | 0,47% | - |
| 16.02.2021 | 20,06 | 20,06 | 19,03 | 19,08 | -4,98% | - |
| 12.02.2021 | 19,42 | 20,23 | 19,31 | 20,08 | 2,29% | - |
| 11.02.2021 | 20,83 | 20,87 | 19,19 | 19,63 | -4,41% | - |
| 10.02.2021 | 19,40 | 20,92 | 18,71 | 20,54 | 5,93% | - |
| 09.02.2021 | 18,36 | 19,79 | 18,19 | 19,39 | 1,95% | - |
| 08.02.2021 | 19,08 | 19,14 | 18,36 | 19,02 | 7,79% | - |
| 05.02.2021 | 17,91 | 18,19 | 17,41 | 17,64 | 1,06% | - |
| 04.02.2021 | 17,38 | 17,46 | 17,38 | 17,46 | 7,91% | - |
| 03.02.2021 | 15,88 | 16,40 | 15,64 | 16,18 | 6,03% | - |
| 02.02.2021 | 14,76 | 15,34 | 14,51 | 15,26 | 3,74% | - |
| 01.02.2021 | 14,12 | 14,86 | 14,06 | 14,71 | 4,36% | - |
| 29.01.2021 | 14,15 | 14,27 | 13,72 | 14,09 | -0,46% | - |
| 28.01.2021 | 14,06 | 14,23 | 13,90 | 14,16 | -0,14% | - |
| 27.01.2021 | 14,11 | 14,39 | 13,82 | 14,18 | -1,08% | - |
| 26.01.2021 | 14,26 | 14,37 | 14,26 | 14,33 | -0,49% | - |
| 25.01.2021 | 14,66 | 14,89 | 14,00 | 14,40 | -1,77% | - |
| 22.01.2021 | 13,76 | 14,72 | 13,66 | 14,66 | 6,50% | - |
| 21.01.2021 | 13,55 | 13,83 | 13,42 | 13,77 | 0,40% | - |
| 20.01.2021 | 14,06 | 14,07 | 13,58 | 13,71 | -2,49% | - |
| 19.01.2021 | 13,64 | 14,25 | 13,62 | 14,06 | 1,59% | - |
| 15.01.2021 | 13,57 | 14,08 | 13,52 | 13,84 | -0,18% | - |
| 14.01.2021 | 13,08 | 14,36 | 13,03 | 13,87 | 6,00% | - |
| 13.01.2021 | 12,85 | 13,17 | 12,74 | 13,08 | 1,71% | - |
| 12.01.2021 | 12,49 | 12,90 | 12,45 | 12,86 | 2,67% | - |
| 11.01.2021 | 12,15 | 12,56 | 11,95 | 12,53 | 0,89% | - |
| 08.01.2021 | 12,06 | 12,67 | 11,85 | 12,42 | -4,61% | - |
| 07.01.2021 | 13,01 | 13,33 | 12,76 | 13,02 | 0,85% | - |
| 06.01.2021 | 12,64 | 13,36 | 12,55 | 12,91 | 3,36% | - |
| 05.01.2021 | 12,34 | 12,61 | 12,32 | 12,49 | -0,99% | - |
| 04.01.2021 | 12,30 | 12,68 | 12,01 | 12,61 | 1,61% | - |
| 31.12.2020 | 12,62 | 12,67 | 12,26 | 12,41 | -1,97% | - |
| 30.12.2020 | 12,48 | 12,78 | 12,32 | 12,66 | 0,32% | - |
| 29.12.2020 | 12,52 | 12,75 | 12,38 | 12,62 | -2,28% | - |
| 28.12.2020 | 12,68 | 13,25 | 12,68 | 12,92 | 2,46% | - |
| 24.12.2020 | 12,34 | 12,72 | 12,18 | 12,61 | 1,00% | - |
| 23.12.2020 | 12,53 | 12,67 | 12,28 | 12,48 | 0,04% | - |
| 22.12.2020 | 12,88 | 12,88 | 12,34 | 12,48 | -2,73% | - |
| 21.12.2020 | 12,96 | 13,19 | 12,74 | 12,83 | -4,47% | - |
| 18.12.2020 | 13,66 | 13,74 | 13,25 | 13,43 | 0,94% | - |
| 17.12.2020 | 12,94 | 13,44 | 12,81 | 13,30 | 3,30% | - |
| 16.12.2020 | 13,23 | 13,39 | 12,60 | 12,88 | -2,28% | - |
| 15.12.2020 | 13,00 | 13,23 | 12,84 | 13,18 | 2,09% | - |
| 14.12.2020 | 13,13 | 13,47 | 12,82 | 12,91 | 1,37% | - |
| 11.12.2020 | 12,62 | 12,89 | 12,43 | 12,73 | -0,24% | - |
| 10.12.2020 | 13,13 | 13,37 | 11,74 | 12,76 | -1,05% | - |
| 09.12.2020 | 13,33 | 13,43 | 12,78 | 12,90 | -3,66% | - |
| 08.12.2020 | 13,34 | 14,19 | 12,85 | 13,39 | -4,05% | - |
| 07.12.2020 | 13,67 | 14,01 | 0,00 | 13,95 | -0,29% | - |
| 04.12.2020 | 13,69 | 14,00 | 13,07 | 13,99 | 7,70% | - |
| 03.12.2020 | 12,13 | 12,99 | 11,61 | 12,99 | 6,13% | - |
| 02.12.2020 | 12,62 | 12,91 | 11,41 | 12,24 | -3,81% | - |
| 01.12.2020 | 13,29 | 13,66 | 11,81 | 12,73 | 7,57% | - |
| 30.11.2020 | 12,60 | 12,60 | 11,82 | 11,83 | -12,31% | - |
| 27.11.2020 | 12,73 | 14,14 | 12,59 | 13,49 | 9,94% | - |
| 25.11.2020 | 11,70 | 12,27 | 11,70 | 12,27 | 6,51% | - |
| 24.11.2020 | 11,63 | 11,80 | 11,40 | 11,52 | -3,19% | - |
| 23.11.2020 | 10,38 | 12,12 | 10,26 | 11,90 | 25,07% | - |
| 20.11.2020 | 9,55 | 9,68 | 9,43 | 9,52 | 0,58% | - |
| 19.11.2020 | 9,39 | 9,63 | 9,25 | 9,46 | 0,75% | - |
| 18.11.2020 | 9,73 | 9,96 | 9,24 | 9,39 | -6,01% | - |
| 17.11.2020 | 9,67 | 10,03 | 9,67 | 9,99 | 2,20% | - |
| 16.11.2020 | 9,68 | 9,82 | 9,67 | 9,78 | 2,04% | - |
| 13.11.2020 | 9,40 | 9,65 | 9,36 | 9,58 | 3,12% | - |
| 12.11.2020 | 9,36 | 9,37 | 9,15 | 9,29 | -5,01% | - |
| 11.11.2020 | 9,80 | 9,80 | 9,78 | 9,78 | 3,44% | - |
| 10.11.2020 | 9,33 | 9,72 | 0,00 | 9,46 | 6,00% | - |
| 09.11.2020 | 8,90 | 9,18 | 8,57 | 8,92 | 8,06% | - |
| 06.11.2020 | 9,12 | 9,29 | 8,25 | 8,26 | -11,24% | - |
| 05.11.2020 | 9,57 | 9,73 | 9,09 | 9,30 | 0,16% | - |
| 04.11.2020 | 9,56 | 9,70 | 0,00 | 9,29 | -5,40% | - |
| 03.11.2020 | 9,66 | 9,85 | 9,47 | 9,82 | 4,03% | - |
| 02.11.2020 | 9,62 | 9,64 | 9,29 | 9,44 | -0,68% | - |
| 30.10.2020 | 9,57 | 9,75 | 9,32 | 9,50 | -2,16% | - |
| 29.10.2020 | 9,23 | 9,81 | 9,15 | 9,71 | 4,80% | - |
| 28.10.2020 | 9,22 | 9,37 | 9,13 | 9,27 | -3,64% | - |
| 27.10.2020 | 9,41 | 9,62 | 9,41 | 9,62 | 1,05% | - |
| 26.10.2020 | 10,19 | 10,23 | 9,41 | 9,52 | -8,69% | - |
| 23.10.2020 | 10,33 | 10,47 | 10,14 | 10,42 | 1,12% | - |
| 22.10.2020 | 10,32 | 10,49 | 10,26 | 10,31 | -1,29% | - |
| 21.10.2020 | 10,08 | 10,44 | 10,08 | 10,44 | 3,32% | - |
| 20.10.2020 | 10,38 | 10,38 | 9,85 | 10,11 | -1,32% | - |
| 19.10.2020 | 10,79 | 10,79 | 10,17 | 10,24 | -5,88% | - |
| 16.10.2020 | 11,07 | 11,07 | 10,63 | 10,88 | -3,55% | - |
| 15.10.2020 | 10,83 | 11,28 | 10,78 | 11,28 | 1,58% | - |
| 14.10.2020 | 10,95 | 11,11 | 10,77 | 11,11 | 2,54% | - |
| 13.10.2020 | 10,98 | 11,14 | 10,75 | 10,83 | -2,48% | - |
| 12.10.2020 | 11,23 | 11,23 | 10,83 | 11,11 | 0,59% | - |
| 09.10.2020 | 10,85 | 11,12 | 10,75 | 11,04 | 2,13% | - |
| 08.10.2020 | 11,27 | 11,39 | 10,75 | 10,81 | -0,87% | - |
| 07.10.2020 | 10,95 | 11,27 | 10,83 | 10,91 | -2,37% | - |
| 06.10.2020 | 11,63 | 11,77 | 10,79 | 11,17 | 13,34% | - |
| 05.10.2020 | 9,97 | 10,05 | 9,85 | 9,86 | 2,66% | - |