167,530$
-0,78%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 169,20 | 172,21 | 165,47 | 167,53 | -0,78% | 731.295,00 |
| 31.03.2025 | 167,00 | 169,91 | 164,00 | 168,84 | -0,05% | 669.113,00 |
| 28.03.2025 | 173,50 | 173,51 | 167,00 | 168,93 | -3,04% | 633.839,00 |
| 27.03.2025 | 175,64 | 176,62 | 173,57 | 174,23 | -1,52% | 495.078,00 |
| 26.03.2025 | 179,68 | 179,77 | 175,82 | 176,92 | -1,16% | 390.769,00 |
| 25.03.2025 | 180,19 | 180,58 | 177,70 | 178,99 | 0,38% | 499.555,00 |
| 24.03.2025 | 178,28 | 181,01 | 177,13 | 178,31 | 1,72% | 580.385,00 |
| 21.03.2025 | 171,45 | 176,68 | 169,50 | 175,30 | 1,75% | 1.280.308,00 |
| 20.03.2025 | 178,21 | 178,38 | 171,01 | 172,28 | -4,75% | 1.483.170,00 |
| 19.03.2025 | 183,31 | 184,39 | 178,49 | 180,87 | -1,17% | 851.560,00 |
| 18.03.2025 | 186,04 | 186,04 | 181,67 | 183,02 | -1,72% | 463.426,00 |
| 17.03.2025 | 182,73 | 188,39 | 182,38 | 186,22 | 1,91% | 619.159,00 |
| 14.03.2025 | 182,00 | 182,93 | 179,45 | 182,73 | 1,43% | 1.000.544,00 |
| 13.03.2025 | 187,61 | 187,83 | 179,35 | 180,16 | -4,78% | 776.345,00 |
| 12.03.2025 | 193,01 | 193,81 | 188,38 | 189,21 | -1,12% | 516.153,00 |
| 11.03.2025 | 190,14 | 193,36 | 187,43 | 191,36 | 0,50% | 691.324,00 |
| 10.03.2025 | 195,63 | 196,90 | 189,49 | 190,41 | -4,22% | 790.568,00 |
| 07.03.2025 | 196,02 | 199,42 | 194,25 | 198,80 | 0,78% | 501.971,00 |
| 06.03.2025 | 197,69 | 201,98 | 196,16 | 197,27 | -1,44% | 567.658,00 |
| 05.03.2025 | 198,74 | 201,46 | 197,31 | 200,15 | 1,08% | 782.908,00 |
| 04.03.2025 | 195,83 | 202,15 | 195,59 | 198,01 | -0,30% | 973.113,00 |
| 03.03.2025 | 206,97 | 207,82 | 198,16 | 198,61 | -3,65% | 1.001.190,00 |
| 28.02.2025 | 209,27 | 212,66 | 203,28 | 206,14 | -1,04% | 1.378.228,00 |
| 27.02.2025 | 214,52 | 215,91 | 207,70 | 208,31 | -2,31% | 817.491,00 |
| 26.02.2025 | 210,55 | 217,78 | 208,98 | 213,23 | 1,30% | 1.241.572,00 |
| 25.02.2025 | 206,95 | 213,53 | 206,34 | 210,50 | 1,50% | 1.008.505,00 |
| 24.02.2025 | 210,49 | 213,00 | 207,09 | 207,38 | -0,70% | 949.772,00 |
| 21.02.2025 | 223,45 | 223,45 | 208,35 | 208,84 | -7,21% | 1.690.575,00 |
| 20.02.2025 | 235,60 | 241,04 | 213,42 | 225,07 | -12,80% | 2.288.598,00 |
| 19.02.2025 | 258,52 | 261,50 | 254,85 | 258,11 | -1,07% | 676.878,00 |
| 18.02.2025 | 265,59 | 269,00 | 258,50 | 260,91 | -1,96% | 682.419,00 |
| 14.02.2025 | 267,63 | 268,01 | 263,52 | 266,12 | -0,56% | 387.213,00 |
| 13.02.2025 | 266,00 | 268,75 | 263,45 | 267,63 | 1,00% | 463.547,00 |
| 12.02.2025 | 259,98 | 266,54 | 256,49 | 264,99 | 0,41% | 802.981,00 |
| 11.02.2025 | 259,01 | 264,55 | 258,75 | 263,92 | 1,51% | 592.730,00 |
| 10.02.2025 | 261,70 | 262,12 | 258,12 | 260,00 | -0,15% | 296.797,00 |
| 07.02.2025 | 265,70 | 267,69 | 259,07 | 260,38 | -1,47% | 342.495,00 |
| 06.02.2025 | 258,00 | 265,39 | 256,96 | 264,26 | 2,70% | 617.002,00 |
| 05.02.2025 | 255,11 | 258,61 | 252,52 | 257,31 | 0,90% | 399.417,00 |
| 04.02.2025 | 254,67 | 258,81 | 253,16 | 255,01 | -0,61% | 357.457,00 |
| 03.02.2025 | 249,03 | 257,13 | 247,46 | 256,58 | 1,03% | 570.878,00 |
| 31.01.2025 | 253,49 | 254,44 | 250,50 | 253,96 | 1,33% | 581.687,00 |
| 30.01.2025 | 253,51 | 256,70 | 249,68 | 250,63 | -0,48% | 419.323,00 |
| 29.01.2025 | 253,75 | 255,05 | 249,01 | 251,85 | -1,29% | 356.764,00 |
| 28.01.2025 | 248,75 | 256,15 | 248,25 | 255,14 | 1,22% | 540.949,00 |
| 27.01.2025 | 250,57 | 257,23 | 250,55 | 252,06 | -0,15% | 854.495,00 |
| 24.01.2025 | 244,69 | 252,73 | 244,66 | 252,43 | 2,91% | 715.972,00 |
| 23.01.2025 | 236,00 | 245,65 | 235,75 | 245,30 | 4,20% | 602.009,00 |
| 22.01.2025 | 237,34 | 238,05 | 229,15 | 235,42 | -0,82% | 947.666,00 |
| 21.01.2025 | 232,19 | 238,77 | 228,88 | 237,36 | 3,61% | 606.546,00 |
| 17.01.2025 | 231,98 | 232,02 | 227,99 | 229,08 | 0,00% | 380.346,00 |
| 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 |