34,510€
-0,38%
Echtzeit-Aktienkurs IDT Corp
Bid:
Ask:
Aktienkurse zur IDT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 34,65 | 35,10 | 34,31 | 34,71 | 0,20% | - |
| 22.04.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 1,38% | 227,00 |
| 19.04.2024 | 33,60 | 34,33 | 33,44 | 34,17 | 3,30% | - |
| 18.04.2024 | 33,34 | 33,34 | 33,08 | 33,08 | -3,30% | 586,00 |
| 17.04.2024 | 34,10 | 34,58 | 34,07 | 34,21 | 0,44% | - |
| 16.04.2024 | 34,30 | 34,30 | 34,06 | 34,06 | -1,56% | 277,00 |
| 12.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,19% | 80,00 |
| 11.04.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 0,18% | 150,00 |
| 09.04.2024 | 34,36 | 34,36 | 33,80 | 33,80 | -1,05% | 60,00 |
| 05.04.2024 | 34,16 | 34,16 | 34,16 | 34,16 | -1,56% | 200,00 |
| 26.03.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -1,14% | 22,00 |
| 25.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | 100,00 |
| 22.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,28% | 10,00 |
| 21.03.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 1,44% | 585,00 |
| 19.03.2024 | 35,10 | 35,10 | 34,70 | 34,70 | 1,17% | 125,00 |
| 18.03.2024 | 34,20 | 34,30 | 34,20 | 34,30 | -1,44% | 125,00 |
| 15.03.2024 | 34,60 | 35,10 | 34,60 | 34,80 | 0,58% | 155,00 |
| 14.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,86% | 1,00 |
| 13.03.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 2,65% | 399,00 |
| 12.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 500,00 |
| 11.03.2024 | 33,90 | 33,90 | 33,60 | 33,80 | 4,00% | 401,00 |
| 07.03.2024 | 35,00 | 35,00 | 32,50 | 32,50 | -4,41% | 1.165,00 |
| 06.03.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -0,29% | 1.201,00 |
| 05.03.2024 | 34,20 | 34,20 | 34,10 | 34,10 | -2,01% | 155,00 |
| 04.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | 55,00 |
| 01.03.2024 | 34,20 | 34,90 | 34,20 | 34,90 | 0,87% | 339,00 |
| 28.02.2024 | 34,30 | 34,60 | 34,10 | 34,60 | 3,59% | 252,00 |
| 26.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 165,00 |
| 23.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | 21,00 |
| 22.02.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 0,61% | 492,00 |
| 21.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 13,00 |
| 20.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,49% | 10,00 |
| 16.02.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,60% | 300,00 |
| 15.02.2024 | 32,80 | 33,30 | 32,80 | 33,30 | 0,30% | 115,00 |
| 14.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 50,00 |
| 13.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 5,00 |
| 12.02.2024 | 32,30 | 32,60 | 32,30 | 32,60 | 0,31% | 292,00 |
| 09.02.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,88% | 8,00 |
| 08.02.2024 | 32,20 | 32,20 | 31,40 | 31,90 | -3,33% | 1.761,00 |
| 05.02.2024 | 32,70 | 33,00 | 32,70 | 33,00 | 0,30% | 92,00 |
| 02.02.2024 | 32,50 | 32,90 | 32,50 | 32,90 | 1,23% | 220,00 |
| 01.02.2024 | 31,80 | 32,50 | 31,80 | 32,50 | 0,00% | 160,00 |
| 31.01.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,31% | 20,00 |
| 30.01.2024 | 32,30 | 32,60 | 32,30 | 32,60 | 1,88% | 36,00 |
| 26.01.2024 | 31,90 | 32,00 | 31,90 | 32,00 | 1,27% | 132,00 |
| 25.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | 224,00 |
| 24.01.2024 | 31,40 | 31,50 | 31,10 | 31,10 | -2,20% | 185,00 |
| 23.01.2024 | 31,30 | 31,80 | 31,30 | 31,80 | 5,65% | 528,00 |
| 19.01.2024 | 30,20 | 30,20 | 30,10 | 30,10 | 1,69% | 200,00 |
| 16.01.2024 | 29,30 | 29,80 | 29,00 | 29,60 | 0,34% | 691,00 |
| 15.01.2024 | 29,00 | 29,50 | 29,00 | 29,50 | -0,67% | 1.300,00 |
| 12.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | 105,00 |
| 10.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | 19,00 |
| 09.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | 90,00 |
| 08.01.2024 | 30,60 | 30,60 | 30,30 | 30,30 | -1,30% | 90,00 |
| 04.01.2024 | 31,00 | 31,00 | 30,70 | 30,70 | -0,97% | 40,00 |
| 03.01.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,98% | 215,00 |
| 02.01.2024 | 31,10 | 31,10 | 30,70 | 30,70 | 0,99% | 169,00 |
| 29.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 25,00 |
| 28.12.2023 | 30,50 | 30,50 | 30,30 | 30,40 | -0,33% | 70,00 |
| 27.12.2023 | 30,50 | 30,50 | 30,50 | 30,50 | -2,56% | 15,00 |
| 20.12.2023 | 30,90 | 31,30 | 30,50 | 31,30 | 2,96% | 514,00 |
| 19.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 50,00 |
| 18.12.2023 | 29,90 | 30,10 | 29,90 | 30,10 | 0,33% | 235,00 |
| 15.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 15,00 |
| 14.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 1.042,00 |
| 13.12.2023 | 29,20 | 29,50 | 29,20 | 29,50 | 1,37% | 1.615,00 |
| 12.12.2023 | 29,10 | 29,10 | 28,00 | 29,10 | 0,34% | 5.874,00 |
| 11.12.2023 | 28,50 | 29,00 | 28,50 | 29,00 | 1,75% | 185,00 |
| 08.12.2023 | 28,50 | 28,50 | 28,50 | 28,50 | -0,70% | 150,00 |
| 06.12.2023 | 28,00 | 28,70 | 28,00 | 28,70 | 2,87% | 628,00 |
| 05.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 1,45% | 2,00 |
| 04.12.2023 | 27,50 | 27,50 | 27,50 | 27,50 | 3,77% | 50,00 |
| 29.11.2023 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | 10,00 |
| 28.11.2023 | 27,00 | 27,00 | 26,80 | 26,80 | 2,68% | 9,00 |
| 27.11.2023 | 26,00 | 26,10 | 26,00 | 26,10 | -0,38% | 170,00 |
| 24.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1.419,00 |
| 22.11.2023 | 26,10 | 26,40 | 26,10 | 26,20 | 2,34% | 619,00 |
| 20.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 50,00 |
| 17.11.2023 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | 410,00 |
| 16.11.2023 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | 93,00 |
| 15.11.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -1,12% | 75,00 |
| 14.11.2023 | 26,70 | 26,70 | 26,70 | 26,70 | 3,09% | 20,00 |
| 13.11.2023 | 26,10 | 26,10 | 25,90 | 25,90 | -0,38% | 200,00 |
| 10.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 50,00 |
| 07.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 11,00 |
| 06.11.2023 | 26,80 | 26,80 | 26,60 | 26,60 | -2,21% | 860,00 |
| 03.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 370,00 |
| 02.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 100,00 |
| 01.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 2,00 |
| 30.10.2023 | 26,20 | 26,60 | 26,20 | 26,60 | 1,14% | 79,00 |
| 27.10.2023 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | 70,00 |
| 26.10.2023 | 25,90 | 26,10 | 25,90 | 26,10 | -0,38% | 25,00 |
| 25.10.2023 | 26,10 | 26,20 | 26,10 | 26,20 | -0,76% | 80,00 |
| 24.10.2023 | 26,00 | 26,40 | 26,00 | 26,40 | 1,93% | 270,00 |
| 23.10.2023 | 26,40 | 26,40 | 25,90 | 25,90 | -9,12% | 36,00 |
| 19.10.2023 | 27,80 | 28,50 | 27,80 | 28,50 | 2,52% | 700,00 |
| 17.10.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 100,00 |
| 16.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | 27,00 |
| 13.10.2023 | 27,50 | 27,50 | 27,50 | 27,50 | 8,27% | 200,00 |