35,200€
-0,28%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 35,00 | 35,90 | 34,85 | 35,35 | -15,13% | - |
27.03.2024 | 35,40 | 41,65 | 31,65 | 41,65 | 31,39% | - |
26.03.2024 | 34,90 | 41,50 | 31,70 | 31,70 | -9,04% | - |
25.03.2024 | 35,20 | 35,60 | 34,55 | 34,85 | -1,41% | - |
22.03.2024 | 35,10 | 35,80 | 33,10 | 35,35 | 11,69% | - |
21.03.2024 | 34,95 | 41,50 | 31,60 | 31,65 | -9,44% | - |
20.03.2024 | 34,95 | 36,30 | 34,40 | 34,95 | 32,26% | - |
19.03.2024 | 34,95 | 36,35 | 26,43 | 26,43 | -25,04% | 800,00 |
18.03.2024 | 34,45 | 36,35 | 34,20 | 35,25 | 1,59% | - |
15.03.2024 | 34,80 | 40,90 | 34,20 | 34,70 | -0,29% | - |
14.03.2024 | 34,80 | 35,95 | 34,05 | 34,80 | -1,97% | - |
13.03.2024 | 35,10 | 36,10 | 34,05 | 35,50 | 1,43% | - |
12.03.2024 | 34,50 | 35,35 | 34,20 | 35,00 | 2,04% | - |
11.03.2024 | 34,10 | 35,05 | 33,70 | 34,30 | 0,44% | - |
08.03.2024 | 33,30 | 34,30 | 32,55 | 34,15 | 2,40% | - |
07.03.2024 | 34,10 | 35,50 | 32,30 | 33,35 | -2,34% | - |
06.03.2024 | 34,10 | 34,55 | 33,85 | 34,15 | 0,00% | - |
05.03.2024 | 33,95 | 34,90 | 33,85 | 34,15 | 0,29% | - |
04.03.2024 | 34,60 | 35,05 | 33,60 | 34,05 | -1,87% | - |
01.03.2024 | 34,50 | 35,20 | 34,05 | 34,70 | 0,73% | 75,00 |
29.02.2024 | 34,40 | 34,75 | 33,90 | 34,45 | 0,00% | - |
28.02.2024 | 34,50 | 34,75 | 33,95 | 34,45 | -0,14% | - |
27.02.2024 | 33,75 | 34,55 | 33,50 | 34,50 | 2,07% | - |
26.02.2024 | 33,10 | 34,05 | 32,90 | 33,80 | 1,96% | - |
23.02.2024 | 33,00 | 33,40 | 32,80 | 33,15 | 0,45% | - |
22.02.2024 | 32,80 | 33,15 | 31,55 | 33,00 | 0,61% | - |
21.02.2024 | 32,80 | 33,05 | 32,25 | 32,80 | 0,15% | - |
20.02.2024 | 33,00 | 33,40 | 32,40 | 32,75 | -1,06% | - |
19.02.2024 | 33,10 | 33,20 | 33,10 | 33,10 | 0,00% | - |
16.02.2024 | 33,40 | 33,75 | 32,80 | 33,10 | -0,75% | - |
15.02.2024 | 33,30 | 33,50 | 32,45 | 33,35 | 0,30% | - |
14.02.2024 | 32,55 | 33,35 | 32,55 | 33,25 | 1,99% | - |
13.02.2024 | 33,00 | 33,45 | 32,40 | 32,60 | -1,36% | - |
12.02.2024 | 32,55 | 33,20 | 32,55 | 33,05 | 0,46% | - |
09.02.2024 | 32,20 | 33,00 | 32,05 | 32,90 | 2,17% | - |
08.02.2024 | 32,40 | 32,55 | 31,70 | 32,20 | -0,62% | - |
07.02.2024 | 32,20 | 32,65 | 31,90 | 32,40 | 0,62% | - |
06.02.2024 | 33,00 | 33,20 | 31,75 | 32,20 | -2,57% | - |
05.02.2024 | 33,00 | 33,25 | 32,60 | 33,05 | 0,15% | - |
02.02.2024 | 32,70 | 33,25 | 32,05 | 33,00 | 0,92% | - |
01.02.2024 | 32,05 | 33,00 | 31,90 | 32,70 | 2,03% | - |
31.01.2024 | 32,60 | 32,70 | 31,80 | 32,05 | -1,54% | - |
30.01.2024 | 32,50 | 32,65 | 31,70 | 32,55 | 0,15% | - |
29.01.2024 | 32,30 | 32,50 | 31,80 | 32,50 | 0,62% | - |
26.01.2024 | 31,60 | 32,30 | 31,50 | 32,30 | 1,89% | - |
25.01.2024 | 31,30 | 31,95 | 31,15 | 31,70 | 1,28% | - |
24.01.2024 | 31,70 | 31,70 | 30,95 | 31,30 | -1,26% | - |
23.01.2024 | 31,45 | 32,10 | 31,40 | 31,70 | 0,48% | - |
22.01.2024 | 30,35 | 31,55 | 30,25 | 31,55 | 3,95% | - |
19.01.2024 | 30,90 | 31,10 | 29,95 | 30,35 | -1,94% | - |
18.01.2024 | 30,20 | 31,05 | 30,15 | 30,95 | 2,31% | - |
17.01.2024 | 30,20 | 30,45 | 29,50 | 30,25 | -0,17% | - |
16.01.2024 | 29,55 | 30,30 | 29,20 | 30,30 | 2,54% | - |
15.01.2024 | 29,25 | 29,70 | 29,25 | 29,55 | -0,84% | - |
12.01.2024 | 29,75 | 30,30 | 29,55 | 29,80 | 0,00% | - |
11.01.2024 | 30,50 | 30,75 | 29,70 | 29,80 | -2,30% | - |
10.01.2024 | 30,15 | 30,65 | 29,90 | 30,50 | 0,99% | - |
09.01.2024 | 30,50 | 30,55 | 29,65 | 30,20 | -1,15% | - |
08.01.2024 | 30,50 | 30,95 | 30,40 | 30,55 | -0,33% | - |
05.01.2024 | 31,10 | 31,15 | 30,60 | 30,65 | -1,29% | - |
04.01.2024 | 30,70 | 31,25 | 30,55 | 31,05 | 0,98% | - |
03.01.2024 | 30,70 | 31,25 | 30,65 | 30,75 | -0,16% | - |
02.01.2024 | 30,90 | 31,15 | 30,45 | 30,80 | 0,98% | - |
29.12.2023 | 30,50 | 30,55 | 30,45 | 30,50 | 0,00% | - |
28.12.2023 | 30,40 | 30,65 | 30,00 | 30,50 | 0,33% | - |
27.12.2023 | 30,80 | 30,85 | 30,25 | 30,40 | -0,98% | 8,00 |
22.12.2023 | 30,70 | 31,05 | 30,40 | 30,70 | -0,32% | - |
21.12.2023 | 30,90 | 31,15 | 30,55 | 30,80 | -0,32% | - |
20.12.2023 | 31,10 | 31,45 | 30,60 | 30,90 | -0,64% | - |
19.12.2023 | 30,50 | 31,10 | 30,25 | 31,10 | 2,30% | - |
18.12.2023 | 30,15 | 30,60 | 29,70 | 30,40 | 0,83% | 480,00 |
15.12.2023 | 29,75 | 30,35 | 29,75 | 30,15 | 1,52% | - |
14.12.2023 | 29,55 | 29,85 | 29,00 | 29,70 | 0,68% | - |
13.12.2023 | 29,25 | 29,60 | 28,90 | 29,50 | 1,03% | - |
12.12.2023 | 29,30 | 29,45 | 28,40 | 29,20 | -0,68% | - |
11.12.2023 | 28,65 | 29,55 | 28,40 | 29,40 | 2,44% | - |
08.12.2023 | 28,70 | 29,15 | 28,15 | 28,70 | 0,35% | - |
07.12.2023 | 28,70 | 29,10 | 28,40 | 28,60 | -0,35% | - |
06.12.2023 | 27,65 | 28,80 | 27,45 | 28,70 | 3,99% | - |
05.12.2023 | 28,00 | 29,10 | 25,60 | 27,60 | -1,08% | 850,00 |
04.12.2023 | 26,95 | 28,60 | 26,85 | 27,90 | 3,33% | 500,00 |
01.12.2023 | 26,95 | 27,70 | 26,55 | 27,00 | 0,19% | - |
30.11.2023 | 26,95 | 27,80 | 26,60 | 26,95 | 0,56% | - |
29.11.2023 | 26,35 | 27,45 | 26,20 | 26,80 | 1,90% | - |
28.11.2023 | 27,15 | 27,75 | 26,15 | 26,30 | -2,95% | - |
27.11.2023 | 26,10 | 27,60 | 26,00 | 27,10 | 1,50% | - |
24.11.2023 | 26,25 | 28,00 | 25,75 | 26,70 | 1,71% | - |
23.11.2023 | 26,20 | 26,35 | 26,20 | 26,25 | -0,19% | - |
22.11.2023 | 26,25 | 27,10 | 26,10 | 26,30 | 0,38% | - |
21.11.2023 | 26,25 | 26,80 | 26,05 | 26,20 | 0,00% | - |
20.11.2023 | 25,75 | 26,70 | 25,65 | 26,20 | 1,75% | - |
17.11.2023 | 25,95 | 26,65 | 25,75 | 25,75 | -0,77% | - |
16.11.2023 | 26,30 | 26,80 | 25,85 | 25,95 | -1,70% | - |
15.11.2023 | 26,55 | 27,05 | 26,25 | 26,40 | -0,19% | - |
14.11.2023 | 26,55 | 27,25 | 26,15 | 26,45 | -0,19% | - |
13.11.2023 | 26,25 | 27,05 | 26,05 | 26,50 | 0,38% | - |
10.11.2023 | 26,20 | 26,90 | 25,90 | 26,40 | 0,76% | - |
09.11.2023 | 25,95 | 26,90 | 25,70 | 26,20 | -2,24% | - |
08.11.2023 | 26,85 | 27,40 | 25,85 | 26,80 | 0,00% | - |
07.11.2023 | 26,85 | 27,60 | 26,35 | 26,80 | -0,19% | - |