37,840$
-0,08%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,03 | 38,40 | 37,75 | 37,81 | -0,16% | 64.688,00 |
27.03.2024 | 38,40 | 38,45 | 37,86 | 37,87 | -0,79% | 51.930,00 |
26.03.2024 | 38,06 | 38,48 | 37,63 | 38,17 | 1,14% | 92.384,00 |
25.03.2024 | 38,19 | 38,35 | 37,50 | 37,74 | -1,23% | 55.033,00 |
22.03.2024 | 38,30 | 38,68 | 38,03 | 38,21 | 0,10% | 44.103,00 |
21.03.2024 | 38,11 | 38,55 | 37,89 | 38,17 | 0,08% | 80.802,00 |
20.03.2024 | 37,88 | 38,40 | 37,50 | 38,14 | 0,45% | 63.852,00 |
19.03.2024 | 38,10 | 38,32 | 37,19 | 37,97 | -0,05% | 75.113,00 |
18.03.2024 | 37,72 | 38,31 | 37,42 | 37,99 | 0,00% | 105.021,00 |
15.03.2024 | 37,67 | 38,27 | 37,59 | 37,99 | 0,24% | 162.039,00 |
14.03.2024 | 38,18 | 38,18 | 37,47 | 37,90 | -0,34% | 52.054,00 |
13.03.2024 | 38,10 | 38,59 | 37,64 | 38,03 | -0,99% | 77.772,00 |
12.03.2024 | 37,70 | 38,41 | 37,25 | 38,41 | 1,88% | 71.025,00 |
11.03.2024 | 37,10 | 37,78 | 37,03 | 37,70 | 0,86% | 138.029,00 |
08.03.2024 | 36,01 | 37,47 | 35,74 | 37,38 | 2,55% | 106.388,00 |
07.03.2024 | 38,35 | 38,53 | 35,37 | 36,45 | -1,99% | 213.280,00 |
06.03.2024 | 37,30 | 37,45 | 37,02 | 37,19 | 0,38% | 72.696,00 |
05.03.2024 | 36,98 | 37,70 | 36,90 | 37,05 | 0,35% | 76.876,00 |
04.03.2024 | 37,56 | 37,69 | 36,63 | 36,92 | -1,86% | 84.134,00 |
01.03.2024 | 37,13 | 38,04 | 36,90 | 37,62 | 1,10% | 91.443,00 |
29.02.2024 | 37,38 | 37,47 | 36,98 | 37,21 | -0,35% | 89.963,00 |
28.02.2024 | 37,15 | 37,53 | 36,86 | 37,34 | -0,08% | 66.086,00 |
27.02.2024 | 36,69 | 37,47 | 36,54 | 37,37 | 1,96% | 56.708,00 |
26.02.2024 | 35,76 | 36,79 | 35,76 | 36,65 | 2,06% | 72.491,00 |
23.02.2024 | 35,64 | 35,99 | 35,64 | 35,91 | 0,70% | 45.885,00 |
22.02.2024 | 35,35 | 35,87 | 34,15 | 35,66 | 0,51% | 89.804,00 |
21.02.2024 | 35,23 | 35,53 | 35,00 | 35,48 | 0,11% | 42.258,00 |
20.02.2024 | 35,46 | 35,98 | 35,27 | 35,44 | -0,64% | 59.283,00 |
16.02.2024 | 35,78 | 36,30 | 35,45 | 35,67 | -0,78% | 60.019,00 |
15.02.2024 | 35,67 | 36,00 | 34,93 | 35,95 | 0,78% | 74.589,00 |
14.02.2024 | 35,23 | 35,79 | 35,19 | 35,67 | 2,24% | 62.814,00 |
13.02.2024 | 35,01 | 35,80 | 34,76 | 34,89 | -1,88% | 94.114,00 |
12.02.2024 | 35,46 | 35,73 | 35,08 | 35,56 | 0,37% | 50.478,00 |
09.02.2024 | 34,90 | 35,66 | 34,60 | 35,43 | 2,16% | 49.864,00 |
08.02.2024 | 34,50 | 34,91 | 34,35 | 34,68 | -0,66% | 46.129,00 |
07.02.2024 | 34,57 | 35,06 | 34,52 | 34,91 | 0,69% | 48.787,00 |
06.02.2024 | 35,57 | 35,58 | 34,19 | 34,67 | -2,28% | 65.300,00 |
05.02.2024 | 35,35 | 35,66 | 35,18 | 35,48 | -0,39% | 68.726,00 |
02.02.2024 | 35,29 | 35,87 | 34,73 | 35,62 | 0,31% | 53.933,00 |
01.02.2024 | 34,78 | 35,66 | 34,68 | 35,51 | 2,69% | 62.967,00 |
31.01.2024 | 35,36 | 35,44 | 34,58 | 34,58 | -2,04% | 75.893,00 |
30.01.2024 | 35,01 | 35,31 | 34,48 | 35,30 | 0,34% | 57.457,00 |
29.01.2024 | 34,99 | 35,20 | 34,52 | 35,18 | 0,40% | 50.183,00 |
26.01.2024 | 34,54 | 35,10 | 34,52 | 35,04 | 2,04% | 48.290,00 |
25.01.2024 | 34,20 | 34,42 | 34,00 | 34,34 | 0,94% | 56.785,00 |
24.01.2024 | 34,74 | 34,74 | 33,82 | 34,02 | -1,05% | 54.127,00 |
23.01.2024 | 34,57 | 34,77 | 34,27 | 34,38 | 0,17% | 86.378,00 |
22.01.2024 | 33,05 | 34,36 | 33,05 | 34,32 | 3,84% | 62.025,00 |
19.01.2024 | 33,81 | 33,99 | 32,77 | 33,05 | -1,78% | 89.098,00 |
18.01.2024 | 32,99 | 33,69 | 32,89 | 33,65 | 2,25% | 62.666,00 |
17.01.2024 | 32,63 | 32,98 | 32,50 | 32,91 | 0,03% | 109.341,00 |
16.01.2024 | 32,49 | 32,93 | 32,08 | 32,90 | 0,98% | 65.362,00 |
12.01.2024 | 33,02 | 33,02 | 32,48 | 32,58 | -0,34% | 60.603,00 |
11.01.2024 | 33,34 | 33,52 | 32,67 | 32,69 | -2,27% | 94.688,00 |
10.01.2024 | 32,85 | 33,57 | 32,32 | 33,45 | 1,39% | 71.906,00 |
09.01.2024 | 33,24 | 33,24 | 32,42 | 32,99 | -1,38% | 83.042,00 |
08.01.2024 | 33,63 | 33,84 | 33,42 | 33,45 | -0,15% | 65.724,00 |
05.01.2024 | 33,75 | 33,95 | 33,48 | 33,50 | -1,44% | 98.997,00 |
04.01.2024 | 33,58 | 34,17 | 33,58 | 33,99 | 1,28% | 69.310,00 |
03.01.2024 | 33,48 | 34,06 | 33,48 | 33,56 | -0,44% | 90.236,00 |
02.01.2024 | 33,97 | 33,97 | 33,46 | 33,71 | -1,11% | 112.023,00 |
29.12.2023 | 33,66 | 34,11 | 33,61 | 34,09 | 1,01% | 70.230,00 |
28.12.2023 | 33,61 | 33,99 | 33,61 | 33,75 | 0,03% | 59.755,00 |
27.12.2023 | 33,93 | 33,93 | 33,62 | 33,74 | -0,74% | 44.955,00 |
26.12.2023 | 33,83 | 34,14 | 33,66 | 33,99 | 0,38% | 54.007,00 |
22.12.2023 | 33,93 | 34,22 | 33,68 | 33,86 | 0,06% | 66.520,00 |
21.12.2023 | 34,00 | 34,00 | 33,63 | 33,84 | 0,27% | 56.440,00 |
20.12.2023 | 34,10 | 34,44 | 33,66 | 33,75 | -1,00% | 103.364,00 |
19.12.2023 | 33,73 | 34,18 | 33,26 | 34,09 | 2,16% | 154.239,00 |
18.12.2023 | 33,03 | 33,38 | 32,45 | 33,37 | 1,61% | 191.569,00 |
15.12.2023 | 32,81 | 33,06 | 32,60 | 32,84 | 0,55% | 277.942,00 |
14.12.2023 | 32,11 | 32,74 | 31,97 | 32,66 | 1,71% | 230.092,00 |
13.12.2023 | 31,42 | 32,21 | 31,20 | 32,11 | 1,81% | 193.196,00 |
12.12.2023 | 31,50 | 31,64 | 31,30 | 31,54 | -0,13% | 108.246,00 |
11.12.2023 | 31,03 | 31,80 | 31,00 | 31,58 | 2,27% | 89.869,00 |
08.12.2023 | 30,71 | 31,20 | 30,33 | 30,88 | -0,06% | 120.712,00 |
07.12.2023 | 31,16 | 31,33 | 30,51 | 30,90 | -0,16% | 94.455,00 |
06.12.2023 | 29,95 | 30,97 | 29,86 | 30,95 | 3,93% | 119.176,00 |
05.12.2023 | 30,00 | 30,77 | 27,09 | 29,78 | -1,29% | 196.389,00 |
04.12.2023 | 29,25 | 30,43 | 29,25 | 30,17 | 2,79% | 185.869,00 |
01.12.2023 | 29,30 | 29,50 | 28,01 | 29,35 | 0,00% | 111.820,00 |
30.11.2023 | 29,61 | 29,68 | 29,03 | 29,35 | -0,34% | 98.921,00 |
29.11.2023 | 29,12 | 29,53 | 28,82 | 29,45 | 1,94% | 118.837,00 |
28.11.2023 | 29,69 | 29,86 | 28,79 | 28,89 | -2,69% | 146.409,00 |
27.11.2023 | 28,71 | 29,71 | 28,45 | 29,69 | 3,77% | 95.142,00 |
24.11.2023 | 28,74 | 28,89 | 28,50 | 28,61 | -0,07% | 45.139,00 |
22.11.2023 | 28,61 | 29,00 | 28,49 | 28,63 | 0,03% | 53.240,00 |
21.11.2023 | 28,68 | 28,82 | 28,50 | 28,62 | -0,38% | 76.882,00 |
20.11.2023 | 28,16 | 28,73 | 27,93 | 28,73 | 2,24% | 85.511,00 |
17.11.2023 | 28,21 | 28,47 | 28,06 | 28,10 | -0,25% | 105.560,00 |
16.11.2023 | 28,40 | 28,56 | 28,06 | 28,17 | -1,30% | 63.811,00 |
15.11.2023 | 28,69 | 28,89 | 28,51 | 28,54 | -0,80% | 93.178,00 |
14.11.2023 | 28,95 | 28,97 | 28,52 | 28,77 | 1,37% | 91.774,00 |
13.11.2023 | 27,90 | 28,46 | 27,90 | 28,38 | 0,75% | 58.037,00 |
10.11.2023 | 27,80 | 28,27 | 27,65 | 28,17 | 0,82% | 69.462,00 |
09.11.2023 | 27,77 | 28,23 | 27,65 | 27,94 | 0,43% | 109.187,00 |
08.11.2023 | 28,85 | 28,85 | 27,71 | 27,82 | -3,07% | 61.115,00 |
07.11.2023 | 28,83 | 28,95 | 28,27 | 28,70 | -0,35% | 114.300,00 |
06.11.2023 | 28,93 | 28,93 | 28,42 | 28,80 | -0,45% | 56.077,00 |
03.11.2023 | 29,14 | 29,26 | 28,79 | 28,93 | 0,42% | 83.753,00 |