79,895€
3,98%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 94,98 | 95,21 | 91,95 | 93,88 | -0,69% | 215,00 |
| 04.05.2026 | 95,91 | 97,03 | 92,51 | 94,53 | -2,61% | 388,00 |
| 30.04.2026 | 96,50 | 97,15 | 94,21 | 97,06 | 0,54% | 575,00 |
| 29.04.2026 | 97,72 | 97,85 | 95,11 | 96,53 | -0,93% | 167,00 |
| 28.04.2026 | 99,55 | 101,99 | 97,23 | 97,44 | -1,80% | 106,00 |
| 27.04.2026 | 101,46 | 103,16 | 99,18 | 99,23 | -2,23% | 143,00 |
| 24.04.2026 | 103,47 | 103,99 | 100,30 | 101,49 | -2,05% | 270,00 |
| 23.04.2026 | 109,92 | 110,09 | 101,00 | 103,61 | -6,04% | 236,00 |
| 22.04.2026 | 113,14 | 114,24 | 108,36 | 110,27 | -2,37% | 409,00 |
| 21.04.2026 | 112,19 | 114,60 | 111,58 | 112,95 | 0,90% | 30,00 |
| 20.04.2026 | 111,02 | 113,28 | 110,61 | 111,94 | 0,25% | 154,00 |
| 17.04.2026 | 107,79 | 113,05 | 107,71 | 111,66 | 3,68% | 93,00 |
| 16.04.2026 | 108,97 | 110,56 | 107,07 | 107,70 | -0,98% | 351,00 |
| 15.04.2026 | 108,07 | 112,04 | 107,93 | 108,77 | 0,64% | 179,00 |
| 14.04.2026 | 106,13 | 109,16 | 105,97 | 108,08 | 1,71% | 83,00 |
| 13.04.2026 | 104,05 | 107,15 | 104,01 | 106,26 | 1,74% | 566,00 |
| 10.04.2026 | 106,00 | 106,48 | 103,90 | 104,44 | -1,48% | 287,00 |
| 09.04.2026 | 111,39 | 111,45 | 104,85 | 106,01 | -4,97% | 532,00 |
| 08.04.2026 | 117,53 | 118,08 | 111,27 | 111,56 | -3,69% | 400,00 |
| 07.04.2026 | 120,70 | 120,76 | 114,00 | 115,83 | -2,96% | 121,00 |
| 02.04.2026 | 115,60 | 122,48 | 115,29 | 119,36 | 2,40% | 598,00 |
| 01.04.2026 | 117,38 | 117,82 | 112,71 | 116,56 | -0,48% | 309,00 |
| 31.03.2026 | 119,55 | 120,84 | 116,99 | 117,12 | -1,49% | 264,00 |
| 30.03.2026 | 117,36 | 120,90 | 117,36 | 118,89 | 1,39% | 14,00 |
| 27.03.2026 | 118,48 | 119,17 | 114,80 | 117,26 | -0,82% | 832,00 |
| 26.03.2026 | 114,81 | 120,61 | 114,05 | 118,23 | 2,59% | 117,00 |
| 25.03.2026 | 115,44 | 118,02 | 112,50 | 115,25 | 0,07% | 325,00 |
| 24.03.2026 | 117,08 | 117,40 | 113,40 | 115,17 | -1,51% | - |
| 23.03.2026 | 118,11 | 122,68 | 116,79 | 116,93 | -1,98% | 353,00 |
| 20.03.2026 | 117,23 | 119,38 | 116,27 | 119,29 | 1,64% | 70,00 |
| 19.03.2026 | 116,87 | 121,79 | 115,76 | 117,36 | 0,36% | - |
| 18.03.2026 | 118,75 | 119,80 | 116,44 | 116,94 | -1,26% | - |
| 17.03.2026 | 119,32 | 123,30 | 117,84 | 118,43 | -0,59% | 283,00 |
| 16.03.2026 | 120,62 | 123,15 | 118,64 | 119,13 | -0,63% | 504,00 |
| 13.03.2026 | 118,05 | 122,68 | 117,88 | 119,89 | 1,52% | 127,00 |
| 12.03.2026 | 122,12 | 123,33 | 117,81 | 118,10 | -3,52% | 193,00 |
| 11.03.2026 | 122,40 | 125,84 | 119,01 | 122,41 | -0,07% | 630,00 |
| 10.03.2026 | 125,61 | 126,14 | 119,40 | 122,49 | -2,52% | 395,00 |
| 09.03.2026 | 123,51 | 126,42 | 121,46 | 125,66 | 0,10% | 55,00 |
| 06.03.2026 | 124,66 | 127,55 | 122,84 | 125,53 | 0,97% | 265,00 |
| 05.03.2026 | 121,11 | 127,81 | 120,98 | 124,32 | 2,59% | 556,00 |
| 04.03.2026 | 120,57 | 124,48 | 120,47 | 121,18 | 0,12% | 596,00 |
| 03.03.2026 | 118,23 | 122,62 | 117,57 | 121,04 | 1,74% | 1.045,00 |
| 02.03.2026 | 118,54 | 121,91 | 117,88 | 118,97 | -0,17% | 812,00 |
| 27.02.2026 | 117,14 | 119,37 | 113,66 | 119,17 | 1,65% | 80,00 |
| 26.02.2026 | 110,82 | 118,43 | 110,64 | 117,23 | 5,37% | 97,00 |
| 25.02.2026 | 109,24 | 111,82 | 106,74 | 111,26 | 1,73% | 906,00 |
| 24.02.2026 | 110,69 | 112,80 | 109,29 | 109,37 | -0,92% | 1.663,00 |
| 23.02.2026 | 116,56 | 117,56 | 109,48 | 110,39 | -6,33% | 216,00 |
| 20.02.2026 | 117,59 | 123,50 | 115,21 | 117,85 | -0,43% | 861,00 |
| 19.02.2026 | 143,66 | 145,04 | 109,78 | 118,36 | -17,70% | 4.301,00 |
| 18.02.2026 | 137,23 | 144,28 | 136,96 | 143,81 | 5,09% | 160,00 |
| 17.02.2026 | 139,95 | 143,85 | 135,05 | 136,85 | -2,58% | 1.133,00 |
| 16.02.2026 | 140,63 | 140,93 | 140,18 | 140,48 | 0,27% | 99,00 |
| 13.02.2026 | 138,02 | 141,20 | 133,65 | 140,10 | 1,82% | 1.062,00 |
| 12.02.2026 | 150,40 | 150,52 | 135,02 | 137,60 | -8,30% | 1.051,00 |
| 11.02.2026 | 161,13 | 162,63 | 149,63 | 150,05 | -6,96% | 185,00 |
| 10.02.2026 | 160,13 | 163,02 | 159,20 | 161,27 | 0,81% | 216,00 |
| 09.02.2026 | 158,08 | 160,08 | 151,93 | 159,98 | 1,28% | 1.796,00 |
| 06.02.2026 | 150,23 | 158,00 | 148,50 | 157,95 | 5,16% | 271,00 |
| 05.02.2026 | 156,65 | 156,95 | 147,43 | 150,20 | -4,10% | 197,00 |
| 04.02.2026 | 154,98 | 157,27 | 146,95 | 156,63 | 0,98% | 456,00 |
| 03.02.2026 | 178,20 | 178,55 | 151,38 | 155,10 | -13,08% | 665,00 |
| 02.02.2026 | 173,35 | 181,68 | 173,33 | 178,45 | 1,41% | 51,00 |
| 30.01.2026 | 174,98 | 176,52 | 173,30 | 175,98 | 0,86% | 158,00 |
| 29.01.2026 | 182,23 | 183,80 | 169,68 | 174,48 | -4,53% | 177,00 |
| 28.01.2026 | 182,08 | 185,60 | 181,58 | 182,75 | 0,90% | 170,00 |
| 27.01.2026 | 186,05 | 186,25 | 177,65 | 181,13 | -2,41% | 238,00 |
| 26.01.2026 | 184,08 | 186,65 | 183,38 | 185,60 | 0,68% | 15,00 |
| 23.01.2026 | 186,85 | 188,00 | 183,65 | 184,35 | -1,05% | 48,00 |
| 22.01.2026 | 182,27 | 187,43 | 181,93 | 186,30 | 2,11% | 234,00 |
| 21.01.2026 | 176,27 | 185,02 | 174,58 | 182,45 | 3,56% | 232,00 |
| 20.01.2026 | 179,18 | 180,65 | 174,83 | 176,18 | -1,92% | 212,00 |
| 19.01.2026 | 181,38 | 181,38 | 177,95 | 179,63 | -2,03% | 109,00 |
| 16.01.2026 | 185,95 | 186,63 | 183,23 | 183,35 | -1,16% | 225,00 |
| 15.01.2026 | 190,43 | 191,43 | 184,70 | 185,50 | -2,46% | 49,00 |
| 14.01.2026 | 181,88 | 190,58 | 180,93 | 190,18 | 4,46% | 133,00 |
| 13.01.2026 | 181,68 | 184,27 | 179,83 | 182,05 | 0,30% | 84,00 |
| 12.01.2026 | 181,08 | 182,75 | 178,70 | 181,50 | -0,27% | - |
| 09.01.2026 | 188,93 | 189,40 | 181,90 | 182,00 | -3,63% | 329,00 |
| 08.01.2026 | 186,65 | 190,65 | 184,58 | 188,85 | 0,98% | 641,00 |
| 07.01.2026 | 186,40 | 188,65 | 182,52 | 187,02 | 0,04% | 413,00 |
| 06.01.2026 | 176,15 | 186,98 | 175,88 | 186,95 | 6,09% | 168,00 |
| 05.01.2026 | 171,65 | 179,48 | 170,93 | 176,23 | 3,10% | 236,00 |
| 02.01.2026 | 175,35 | 176,65 | 170,18 | 170,93 | -5,00% | 3.844,00 |
| 30.12.2025 | 179,68 | 179,95 | 179,48 | 179,93 | 0,07% | 73,00 |
| 29.12.2025 | 179,52 | 181,05 | 178,00 | 179,80 | 2,03% | 152,00 |
| 23.12.2025 | 179,68 | 179,83 | 175,40 | 176,23 | -2,10% | 280,00 |
| 22.12.2025 | 178,80 | 180,20 | 176,93 | 180,00 | 0,77% | 1.234,00 |
| 19.12.2025 | 176,20 | 180,20 | 175,48 | 178,63 | 1,19% | 48,00 |
| 18.12.2025 | 174,13 | 177,77 | 171,73 | 176,52 | 1,29% | 119,00 |
| 17.12.2025 | 176,05 | 179,40 | 173,50 | 174,27 | -0,50% | 294,00 |
| 16.12.2025 | 179,20 | 180,77 | 172,63 | 175,15 | -3,03% | 222,00 |
| 15.12.2025 | 179,05 | 182,55 | 176,45 | 180,63 | 1,22% | 188,00 |
| 12.12.2025 | 180,18 | 180,88 | 176,77 | 178,45 | -0,93% | 821,00 |
| 11.12.2025 | 179,85 | 182,65 | 179,35 | 180,13 | -0,54% | 59,00 |
| 10.12.2025 | 178,27 | 182,20 | 177,43 | 181,10 | 1,23% | 215,00 |
| 09.12.2025 | 175,05 | 181,63 | 174,08 | 178,90 | 2,13% | 78,00 |
| 08.12.2025 | 174,63 | 176,35 | 173,43 | 175,18 | 0,07% | 115,00 |
| 05.12.2025 | 173,15 | 175,55 | 172,00 | 175,05 | 1,13% | 160,00 |