36,330$
0,06%
Echtzeit-Aktienkurs IDT Corporation
Bid:
Ask:
Aktienkurse zur IDT Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 36,26 | 36,81 | 36,18 | 36,31 | -0,77% | 58.849,00 |
| 24.04.2024 | 36,92 | 36,93 | 36,46 | 36,59 | -1,03% | 53.340,00 |
| 23.04.2024 | 37,10 | 37,33 | 36,79 | 36,97 | 0,24% | 58.725,00 |
| 22.04.2024 | 36,91 | 37,00 | 36,44 | 36,88 | 0,55% | 49.632,00 |
| 19.04.2024 | 35,81 | 36,73 | 35,61 | 36,68 | 2,09% | 69.185,00 |
| 18.04.2024 | 35,76 | 36,53 | 35,76 | 35,93 | 0,45% | 53.903,00 |
| 17.04.2024 | 36,32 | 36,64 | 35,75 | 35,77 | -1,32% | 61.520,00 |
| 16.04.2024 | 36,75 | 36,75 | 36,21 | 36,25 | -1,28% | 58.847,00 |
| 15.04.2024 | 36,95 | 37,11 | 36,33 | 36,72 | -0,60% | 53.228,00 |
| 12.04.2024 | 37,01 | 37,56 | 36,57 | 36,94 | -0,75% | 51.502,00 |
| 11.04.2024 | 36,50 | 37,24 | 36,45 | 37,22 | 1,92% | 65.254,00 |
| 10.04.2024 | 36,50 | 36,68 | 36,16 | 36,52 | -1,16% | 64.734,00 |
| 09.04.2024 | 36,92 | 37,00 | 36,36 | 36,95 | -0,27% | 72.811,00 |
| 08.04.2024 | 36,75 | 37,11 | 36,53 | 37,05 | 0,16% | 140.814,00 |
| 05.04.2024 | 37,43 | 37,69 | 36,92 | 36,99 | -0,56% | 49.138,00 |
| 04.04.2024 | 37,74 | 37,91 | 37,18 | 37,20 | -0,53% | 64.815,00 |
| 03.04.2024 | 36,98 | 37,88 | 36,65 | 37,40 | 0,40% | 58.139,00 |
| 02.04.2024 | 37,93 | 38,21 | 36,49 | 37,25 | -2,64% | 85.081,00 |
| 01.04.2024 | 37,75 | 38,38 | 37,13 | 38,26 | 1,19% | 83.702,00 |
| 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 |