229,080$
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 231,98 | 232,02 | 227,99 | 229,08 | 0,00% | 379.815,00 |
| 16.01.2025 | 227,74 | 230,26 | 226,71 | 229,09 | 0,15% | 302.820,00 |
| 15.01.2025 | 232,66 | 232,87 | 226,20 | 228,74 | 0,86% | 338.544,00 |
| 14.01.2025 | 225,42 | 228,05 | 224,65 | 226,80 | 0,43% | 366.520,00 |
| 13.01.2025 | 223,07 | 226,47 | 222,50 | 225,82 | 0,09% | 484.188,00 |
| 10.01.2025 | 226,12 | 228,88 | 224,60 | 225,62 | -1,26% | 613.035,00 |
| 08.01.2025 | 229,30 | 229,75 | 224,28 | 228,51 | 0,03% | 398.288,00 |
| 07.01.2025 | 232,83 | 235,20 | 227,93 | 228,45 | -1,10% | 365.327,00 |
| 06.01.2025 | 231,37 | 234,72 | 230,46 | 230,99 | 0,12% | 504.879,00 |
| 03.01.2025 | 230,82 | 231,97 | 227,73 | 230,72 | 0,68% | 374.644,00 |
| 02.01.2025 | 235,30 | 236,14 | 228,66 | 229,16 | -1,99% | 407.851,00 |
| 31.12.2024 | 235,27 | 235,92 | 231,93 | 233,82 | -0,37% | 298.197,00 |
| 30.12.2024 | 235,53 | 236,09 | 231,58 | 234,68 | -1,59% | 309.581,00 |
| 27.12.2024 | 240,07 | 243,07 | 236,90 | 238,47 | -1,12% | 302.171,00 |
| 26.12.2024 | 241,50 | 243,67 | 240,03 | 241,18 | -0,53% | 297.893,00 |
| 24.12.2024 | 243,09 | 243,84 | 241,69 | 242,47 | -0,55% | 240.649,00 |
| 23.12.2024 | 247,31 | 247,45 | 243,20 | 243,80 | -1,80% | 276.645,00 |
| 20.12.2024 | 243,51 | 250,58 | 242,53 | 248,26 | 0,59% | 1.238.761,00 |
| 19.12.2024 | 244,27 | 253,08 | 243,30 | 246,80 | 3,22% | 627.725,00 |
| 18.12.2024 | 248,52 | 249,80 | 239,00 | 239,11 | -3,55% | 701.228,00 |
| 17.12.2024 | 246,30 | 249,94 | 246,23 | 247,92 | 1,87% | 489.065,00 |
| 16.12.2024 | 245,23 | 245,84 | 242,81 | 243,37 | -0,52% | 545.161,00 |
| 13.12.2024 | 249,48 | 251,10 | 244,36 | 244,64 | -2,17% | 761.734,00 |
| 12.12.2024 | 251,20 | 251,25 | 247,01 | 250,07 | -1,16% | 676.735,00 |
| 11.12.2024 | 252,60 | 257,00 | 250,46 | 253,00 | 1,16% | 855.719,00 |
| 10.12.2024 | 248,00 | 251,52 | 245,37 | 250,09 | 1,17% | 865.644,00 |
| 09.12.2024 | 246,10 | 251,60 | 242,19 | 247,20 | 0,71% | 1.476.494,00 |
| 06.12.2024 | 248,74 | 252,40 | 243,57 | 245,45 | 2,11% | 1.982.526,00 |
| 05.12.2024 | 244,23 | 244,23 | 239,00 | 240,37 | -0,64% | 1.100.869,00 |
| 04.12.2024 | 242,62 | 243,37 | 239,59 | 241,91 | 0,58% | 933.249,00 |
| 03.12.2024 | 245,01 | 245,01 | 239,69 | 240,51 | -1,35% | 602.198,00 |
| 02.12.2024 | 244,15 | 246,02 | 242,42 | 243,79 | -0,05% | 695.199,00 |
| 29.11.2024 | 245,43 | 246,67 | 243,91 | 243,92 | -0,76% | 275.089,00 |
| 27.11.2024 | 248,26 | 248,45 | 242,80 | 245,79 | -1,16% | 433.950,00 |
| 26.11.2024 | 248,43 | 248,85 | 242,84 | 248,67 | -0,20% | 580.998,00 |
| 25.11.2024 | 248,16 | 250,67 | 246,73 | 249,16 | 1,59% | 729.756,00 |
| 22.11.2024 | 244,30 | 247,12 | 242,94 | 245,27 | 4,59% | 422.874,00 |
| 20.11.2024 | 228,48 | 235,26 | 226,28 | 234,50 | 3,03% | 520.641,00 |
| 19.11.2024 | 230,00 | 230,45 | 226,56 | 227,60 | -2,48% | 500.553,00 |
| 18.11.2024 | 233,95 | 235,53 | 230,82 | 233,40 | -0,80% | 558.231,00 |
| 15.11.2024 | 243,27 | 243,27 | 233,16 | 235,29 | -3,91% | 851.282,00 |
| 14.11.2024 | 248,50 | 249,27 | 242,75 | 244,86 | -1,54% | 684.429,00 |
| 13.11.2024 | 245,80 | 249,50 | 243,72 | 248,70 | 1,20% | 661.766,00 |
| 12.11.2024 | 244,99 | 248,04 | 243,16 | 245,75 | 1,03% | 658.271,00 |
| 11.11.2024 | 238,00 | 247,29 | 237,28 | 243,25 | 4,20% | 846.367,00 |
| 08.11.2024 | 234,73 | 236,94 | 230,19 | 233,45 | 0,23% | 773.894,00 |
| 07.11.2024 | 230,61 | 240,00 | 223,02 | 232,92 | 14,91% | 1.397.865,00 |
| 06.11.2024 | 202,22 | 203,30 | 197,93 | 202,69 | 5,45% | 1.390.965,00 |
| 05.11.2024 | 189,16 | 192,22 | 188,05 | 192,22 | 1,54% | 642.609,00 |
| 04.11.2024 | 189,02 | 191,31 | 187,64 | 189,30 | 0,04% | 492.917,00 |
| 01.11.2024 | 188,40 | 191,35 | 187,67 | 189,22 | 0,30% | 566.411,00 |
| 31.10.2024 | 189,00 | 191,98 | 188,10 | 188,65 | -0,24% | 830.771,00 |
| 30.10.2024 | 192,33 | 195,07 | 188,97 | 189,11 | -2,46% | 340.493,00 |
| 29.10.2024 | 191,12 | 195,76 | 191,12 | 193,88 | 1,35% | 1.015.602,00 |
| 28.10.2024 | 193,55 | 195,01 | 190,87 | 191,29 | -0,12% | 257.984,00 |
| 25.10.2024 | 191,50 | 194,85 | 190,59 | 191,52 | 0,28% | 362.234,00 |
| 24.10.2024 | 194,37 | 194,67 | 190,67 | 190,98 | -1,13% | 260.420,00 |
| 23.10.2024 | 197,47 | 198,93 | 192,21 | 193,16 | -2,42% | 275.309,00 |
| 22.10.2024 | 199,45 | 200,01 | 196,70 | 197,95 | -1,02% | 242.163,00 |
| 21.10.2024 | 200,63 | 202,12 | 199,57 | 199,98 | -0,79% | 258.656,00 |
| 18.10.2024 | 199,70 | 202,47 | 199,21 | 201,58 | 1,58% | 454.175,00 |
| 17.10.2024 | 199,54 | 200,66 | 196,96 | 198,45 | -0,50% | 309.453,00 |
| 16.10.2024 | 198,60 | 204,55 | 198,48 | 199,45 | 0,48% | 1.023.330,00 |
| 15.10.2024 | 197,06 | 201,17 | 196,99 | 198,49 | 0,25% | 563.828,00 |
| 14.10.2024 | 195,85 | 199,21 | 194,65 | 198,00 | 1,52% | 684.264,00 |
| 11.10.2024 | 193,10 | 196,02 | 193,10 | 195,03 | 1,17% | 703.279,00 |
| 10.10.2024 | 191,99 | 194,14 | 191,52 | 192,77 | -0,71% | 343.878,00 |
| 09.10.2024 | 195,52 | 195,57 | 193,00 | 194,15 | -0,53% | 419.035,00 |
| 08.10.2024 | 193,10 | 195,86 | 191,58 | 195,18 | 1,13% | 415.467,00 |
| 07.10.2024 | 197,41 | 197,60 | 191,93 | 192,99 | -2,70% | 370.343,00 |
| 04.10.2024 | 198,40 | 200,20 | 195,83 | 198,35 | 1,34% | 570.012,00 |
| 03.10.2024 | 195,54 | 195,88 | 192,61 | 195,72 | -0,14% | 350.349,00 |
| 02.10.2024 | 195,00 | 196,86 | 194,27 | 196,00 | -0,19% | 297.904,00 |
| 01.10.2024 | 199,19 | 199,40 | 194,75 | 196,38 | -1,33% | 418.221,00 |
| 30.09.2024 | 198,97 | 200,54 | 196,71 | 199,03 | -0,22% | 337.873,00 |
| 27.09.2024 | 201,84 | 202,53 | 198,44 | 199,46 | -0,56% | 298.591,00 |
| 26.09.2024 | 199,82 | 204,93 | 197,50 | 200,58 | 2,24% | 733.521,00 |
| 25.09.2024 | 200,00 | 201,22 | 195,21 | 196,18 | -2,02% | 613.615,00 |
| 24.09.2024 | 199,17 | 201,46 | 197,97 | 200,22 | 0,80% | 604.070,00 |
| 23.09.2024 | 197,76 | 198,89 | 194,93 | 198,63 | 0,83% | 499.731,00 |
| 20.09.2024 | 193,78 | 197,84 | 192,98 | 197,00 | -0,54% | 2.407.537,00 |
| 19.09.2024 | 200,91 | 200,91 | 196,74 | 198,06 | 0,03% | 556.997,00 |
| 18.09.2024 | 199,57 | 200,93 | 196,20 | 198,00 | -1,20% | 564.278,00 |
| 17.09.2024 | 206,39 | 206,91 | 197,95 | 200,40 | -2,46% | 503.853,00 |
| 16.09.2024 | 202,40 | 206,15 | 202,15 | 205,46 | 1,77% | 562.758,00 |
| 13.09.2024 | 203,24 | 204,52 | 201,49 | 201,88 | -0,21% | 483.557,00 |
| 12.09.2024 | 204,98 | 205,41 | 201,76 | 202,30 | -0,64% | 748.941,00 |
| 11.09.2024 | 205,25 | 205,37 | 200,53 | 203,60 | -1,40% | 880.177,00 |
| 10.09.2024 | 206,69 | 209,38 | 204,05 | 206,50 | 0,18% | 1.078.422,00 |
| 09.09.2024 | 205,51 | 208,80 | 205,00 | 206,12 | 0,63% | 1.028.457,00 |
| 06.09.2024 | 205,49 | 207,50 | 201,96 | 204,82 | 0,40% | 506.616,00 |
| 05.09.2024 | 202,00 | 207,27 | 200,17 | 204,00 | 1,75% | 629.599,00 |
| 04.09.2024 | 195,43 | 202,82 | 194,67 | 200,50 | 2,64% | 1.195.520,00 |
| 03.09.2024 | 199,40 | 202,00 | 194,92 | 195,34 | -2,70% | 347.823,00 |
| 30.08.2024 | 201,72 | 202,63 | 197,52 | 200,76 | -0,24% | 455.686,00 |
| 29.08.2024 | 200,42 | 204,94 | 200,09 | 201,24 | 1,34% | 262.815,00 |
| 28.08.2024 | 199,87 | 204,70 | 198,06 | 198,57 | -0,84% | 407.408,00 |
| 27.08.2024 | 195,69 | 202,50 | 195,32 | 200,25 | 2,10% | 318.807,00 |
| 26.08.2024 | 200,01 | 201,93 | 195,86 | 196,13 | -1,50% | 273.880,00 |
| 23.08.2024 | 197,00 | 199,68 | 197,00 | 199,12 | 1,30% | 261.098,00 |