IDT Corporation Class B IDT
NYSE · Vereinigte Staaten · Kommunikation
$79,98+0,01 (+0,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $79,98 | +0,01 % | $80,72 | $81,79 | $77,27 | 558,16K |
| 2026-09-30 | $79,97 | +5,84 % | $75,19 | $80,63 | $73,42 | 783,40K |
| 2026-09-29 | $75,56 | +8,63 % | $70,82 | $77,28 | $70,52 | 800,60K |
| 2026-09-28 | $69,56 | +3,11 % | $67,33 | $69,63 | $66,60 | 373,10K |
| 2026-09-25 | $67,46 | -0,43 % | $67,85 | $68,54 | $67,27 | 219,50K |
| 2026-09-24 | $67,75 | -0,18 % | $67,45 | $69,00 | $66,24 | 404,40K |
| 2026-09-23 | $67,87 | -1,49 % | $68,99 | $70,05 | $67,60 | 302,90K |
| 2026-09-22 | $68,90 | +0,09 % | $69,27 | $70,40 | $68,45 | 325,60K |
| 2026-09-21 | $68,84 | -1,43 % | $70,39 | $70,39 | $68,04 | 285,10K |
| 2026-09-18 | $69,84 | +1,14 % | $68,67 | $70,13 | $67,98 | 1,14M |
| 2026-09-17 | $69,05 | -0,72 % | $69,85 | $69,91 | $68,41 | 262,80K |
| 2026-09-16 | $69,55 | -2,07 % | $70,73 | $71,22 | $69,13 | 190,40K |
| 2026-09-15 | $71,02 | 0,00 % | $70,53 | $72,13 | $70,49 | 209,30K |
| 2026-09-14 | $71,02 | +0,72 % | $72,10 | $72,10 | $70,28 | 221,40K |
| 2026-09-11 | $70,51 | +1,57 % | $69,95 | $70,91 | $69,70 | 217,50K |
| 2026-09-10 | $69,42 | +2,13 % | $68,20 | $69,82 | $67,97 | 185,70K |
| 2026-09-09 | $67,97 | -0,57 % | $68,35 | $68,35 | $65,80 | 220,20K |
| 2026-09-08 | $68,36 | -0,68 % | $68,46 | $70,00 | $67,73 | 170,80K |
| 2026-09-04 | $68,83 | +0,15 % | $68,70 | $69,06 | $67,49 | 118,00K |
| 2026-09-03 | $68,73 | -0,30 % | $69,35 | $69,97 | $68,17 | 192,90K |
| 2026-09-02 | $68,94 | +0,86 % | $68,49 | $69,38 | $68,03 | 140,00K |
| 2026-09-01 | $68,35 | +0,19 % | $67,57 | $68,65 | $66,53 | 127,60K |
| 2026-08-31 | $68,22 | -1,12 % | $68,70 | $69,13 | $68,16 | 166,50K |
| 2026-08-28 | $68,99 | +0,20 % | $69,16 | $69,90 | $67,85 | 131,80K |
| 2026-08-27 | $68,85 | -0,36 % | $69,44 | $69,72 | $68,50 | 145,10K |
| 2026-08-26 | $69,10 | -0,40 % | $69,28 | $69,57 | $68,45 | 122,70K |
| 2026-08-25 | $69,38 | +1,60 % | $68,69 | $69,80 | $68,16 | 209,40K |
| 2026-08-24 | $68,29 | +0,54 % | $68,00 | $69,05 | $67,23 | 173,00K |
| 2026-08-21 | $67,92 | +1,09 % | $67,29 | $68,22 | $66,62 | 122,60K |
| 2026-08-20 | $67,19 | +1,51 % | $65,54 | $67,77 | $65,54 | 122,00K |
| 2026-08-19 | $66,19 | -0,69 % | $66,66 | $67,43 | $65,68 | 166,40K |
| 2026-08-18 | $66,65 | +0,29 % | $67,06 | $67,80 | $66,30 | 152,80K |
| 2026-08-17 | $66,46 | -0,14 % | $66,20 | $66,97 | $65,51 | 127,00K |
| 2026-08-14 | $66,55 | -0,85 % | $67,18 | $67,26 | $66,00 | 198,90K |
| 2026-08-13 | $67,12 | +2,52 % | $65,87 | $67,17 | $65,15 | 139,00K |
| 2026-08-12 | $65,47 | +0,11 % | $65,02 | $66,76 | $64,58 | 177,90K |
| 2026-08-11 | $65,40 | +0,85 % | $64,85 | $66,61 | $64,75 | 138,90K |
| 2026-08-10 | $64,85 | -0,35 % | $64,52 | $65,24 | $63,73 | 147,60K |
| 2026-08-07 | $65,08 | -1,65 % | $66,23 | $66,61 | $64,70 | 167,70K |
| 2026-08-06 | $66,17 | +0,21 % | $66,27 | $67,40 | $65,73 | 137,00K |
| 2026-08-05 | $66,03 | -1,54 % | $67,57 | $67,57 | $65,66 | 165,70K |
| 2026-08-04 | $67,06 | +0,98 % | $65,79 | $67,50 | $65,28 | 229,20K |
| 2026-08-03 | $66,41 | +0,84 % | $66,85 | $68,00 | $66,13 | 261,70K |
| 2026-07-31 | $65,86 | -0,12 % | $65,35 | $66,12 | $64,37 | 213,30K |
| 2026-07-30 | $65,94 | -1,73 % | $66,62 | $67,11 | $65,94 | 175,70K |
| 2026-07-29 | $67,10 | -1,15 % | $67,76 | $68,31 | $66,85 | 227,50K |
| 2026-07-28 | $67,88 | +3,26 % | $66,58 | $68,03 | $65,68 | 216,10K |
| 2026-07-27 | $65,74 | +2,24 % | $64,51 | $66,59 | $64,46 | 179,90K |
| 2026-07-24 | $64,30 | +2,54 % | $63,01 | $64,76 | $62,69 | 194,40K |
| 2026-07-23 | $62,71 | -2,34 % | $63,82 | $63,82 | $61,69 | 280,10K |
| 2026-07-22 | $64,21 | +1,36 % | $63,75 | $64,26 | $62,86 | 225,10K |
| 2026-07-21 | $63,35 | +0,49 % | $62,64 | $63,60 | $62,64 | 152,70K |
| 2026-07-20 | $63,04 | -0,19 % | $62,89 | $64,04 | $62,22 | 182,10K |
| 2026-07-17 | $63,16 | -0,74 % | $63,39 | $63,99 | $61,70 | 142,30K |
| 2026-07-16 | $63,63 | +1,21 % | $63,69 | $64,22 | $62,81 | 172,90K |
| 2026-07-15 | $62,87 | +0,79 % | $62,27 | $63,80 | $61,63 | 156,80K |
| 2026-07-14 | $62,38 | +1,60 % | $61,21 | $62,80 | $61,04 | 238,90K |
| 2026-07-13 | $61,40 | +0,49 % | $61,23 | $61,70 | $60,17 | 128,10K |
| 2026-07-10 | $61,10 | +1,88 % | $60,32 | $61,13 | $60,19 | 158,50K |
| 2026-07-09 | $59,97 | +0,03 % | $59,39 | $60,05 | $58,62 | 157,00K |
| 2026-07-08 | $59,95 | -1,85 % | $61,12 | $61,96 | $59,75 | 183,70K |
| 2026-07-07 | $61,08 | +1,33 % | $61,04 | $61,58 | $59,97 | 189,80K |
| 2026-07-06 | $60,28 | +2,48 % | $58,98 | $60,29 | $58,56 | 350,10K |
| 2026-07-02 | $58,82 | +1,50 % | $58,42 | $59,03 | $57,98 | 152,30K |
| 2026-07-01 | $57,95 | -0,36 % | $58,79 | $59,46 | $57,58 | 188,10K |
| 2026-06-30 | $58,16 | +0,36 % | $57,80 | $58,55 | $57,00 | 139,90K |
| 2026-06-29 | $57,95 | +1,06 % | $56,95 | $58,65 | $56,51 | 216,70K |
| 2026-06-26 | $57,34 | +2,54 % | $56,25 | $57,46 | $55,72 | 536,20K |
| 2026-06-25 | $55,92 | +0,43 % | $55,21 | $55,99 | $54,93 | 153,80K |
| 2026-06-24 | $55,68 | +2,98 % | $54,26 | $56,09 | $54,26 | 203,30K |
| 2026-06-23 | $54,07 | +3,42 % | $53,06 | $54,54 | $52,69 | 356,40K |
| 2026-06-22 | $52,28 | -5,67 % | $54,82 | $55,19 | $51,55 | 382,70K |
| 2026-06-18 | $55,42 | +2,95 % | $53,78 | $55,73 | $53,33 | 864,20K |
| 2026-06-17 | $53,83 | -0,48 % | $53,49 | $54,42 | $52,87 | 224,10K |
| 2026-06-16 | $54,09 | +2,52 % | $52,98 | $54,53 | $52,93 | 211,20K |
| 2026-06-15 | $52,76 | -3,42 % | $54,78 | $55,18 | $52,49 | 227,80K |
| 2026-06-12 | $54,63 | -0,74 % | $55,19 | $55,51 | $53,82 | 225,80K |
| 2026-06-11 | $55,04 | -0,83 % | $55,29 | $55,80 | $54,77 | 156,00K |
| 2026-06-10 | $55,50 | -1,12 % | $56,14 | $57,16 | $55,36 | 168,90K |
| 2026-06-09 | $56,13 | +1,89 % | $54,86 | $56,29 | $54,20 | 142,10K |
| 2026-06-08 | $55,09 | -1,77 % | $55,95 | $56,53 | $54,96 | 140,70K |
| 2026-06-05 | $56,08 | +0,92 % | $55,68 | $57,26 | $55,41 | 183,70K |
| 2026-06-04 | $55,57 | +2,85 % | $56,99 | $58,44 | $52,01 | 415,80K |
| 2026-06-03 | $54,03 | -2,49 % | $54,95 | $55,00 | $53,04 | 191,40K |
| 2026-06-02 | $55,41 | -1,00 % | $55,95 | $55,99 | $54,34 | 159,10K |
| 2026-06-01 | $55,97 | +1,47 % | $55,16 | $56,15 | $54,40 | 149,60K |
| 2026-05-29 | $55,16 | +2,05 % | $54,29 | $55,97 | $54,29 | 170,30K |
| 2026-05-28 | $54,05 | +3,09 % | $52,53 | $54,12 | $52,02 | 150,20K |
| 2026-05-27 | $52,43 | +0,54 % | $52,42 | $53,64 | $52,16 | 135,00K |
| 2026-05-26 | $52,15 | -1,42 % | $52,75 | $53,28 | $51,63 | 107,20K |