157,710$
-1,00%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 159,04 | 159,92 | 155,92 | 157,71 | -1,00% | 863.410,00 |
| 14.08.2025 | 158,77 | 161,15 | 157,01 | 159,30 | -0,93% | 684.272,00 |
| 13.08.2025 | 153,77 | 160,88 | 153,27 | 160,80 | 5,15% | 731.572,00 |
| 12.08.2025 | 153,43 | 154,85 | 150,86 | 152,93 | 0,74% | 711.001,00 |
| 11.08.2025 | 160,68 | 164,63 | 151,76 | 151,80 | -3,92% | 990.404,00 |
| 08.08.2025 | 158,05 | 161,00 | 156,23 | 158,00 | 0,16% | 1.060.299,00 |
| 07.08.2025 | 164,97 | 166,35 | 153,85 | 157,74 | 4,25% | 2.380.519,00 |
| 06.08.2025 | 150,02 | 151,74 | 146,43 | 151,31 | 1,33% | 1.172.618,00 |
| 05.08.2025 | 151,53 | 152,00 | 146,68 | 149,33 | -2,59% | 861.767,00 |
| 04.08.2025 | 153,64 | 154,28 | 151,38 | 153,30 | 1,53% | 803.022,00 |
| 01.08.2025 | 155,45 | 156,41 | 150,80 | 150,99 | -4,26% | 841.260,00 |
| 31.07.2025 | 163,49 | 164,11 | 157,27 | 157,71 | -3,82% | 604.745,00 |
| 30.07.2025 | 169,25 | 169,98 | 163,15 | 163,97 | -2,69% | 450.104,00 |
| 29.07.2025 | 170,33 | 170,46 | 166,62 | 168,51 | -0,50% | 436.875,00 |
| 28.07.2025 | 170,94 | 172,13 | 169,02 | 169,36 | -0,81% | 356.410,00 |
| 25.07.2025 | 169,73 | 170,92 | 167,58 | 170,74 | 1,06% | 443.512,00 |
| 24.07.2025 | 170,77 | 171,80 | 168,33 | 168,95 | -1,23% | 692.403,00 |
| 23.07.2025 | 169,99 | 171,88 | 167,43 | 171,06 | 1,38% | 1.121.218,00 |
| 22.07.2025 | 166,86 | 169,62 | 166,17 | 168,73 | 1,95% | 579.311,00 |
| 21.07.2025 | 166,25 | 167,16 | 164,56 | 165,50 | 0,49% | 500.419,00 |
| 18.07.2025 | 165,02 | 165,72 | 163,24 | 164,70 | 0,13% | 456.723,00 |
| 17.07.2025 | 167,76 | 168,74 | 163,52 | 164,48 | -1,41% | 656.963,00 |
| 16.07.2025 | 163,73 | 167,11 | 162,46 | 166,84 | 2,34% | 498.087,00 |
| 15.07.2025 | 169,08 | 169,54 | 162,90 | 163,03 | -3,02% | 433.388,00 |
| 14.07.2025 | 168,95 | 170,00 | 166,65 | 168,10 | -1,05% | 549.447,00 |
| 11.07.2025 | 175,75 | 176,85 | 169,73 | 169,88 | -4,43% | 721.728,00 |
| 10.07.2025 | 179,96 | 180,84 | 174,29 | 177,75 | -2,19% | 634.893,00 |
| 09.07.2025 | 181,51 | 183,84 | 179,16 | 181,73 | -0,86% | 403.337,00 |
| 08.07.2025 | 181,41 | 185,82 | 179,67 | 183,31 | 1,86% | 540.472,00 |
| 07.07.2025 | 181,49 | 184,58 | 179,72 | 179,97 | -1,56% | 483.513,00 |
| 03.07.2025 | 180,15 | 183,18 | 180,11 | 182,83 | 1,83% | 273.809,00 |
| 02.07.2025 | 178,59 | 179,88 | 176,77 | 179,55 | 0,29% | 397.649,00 |
| 01.07.2025 | 175,73 | 183,04 | 175,73 | 179,03 | 1,25% | 553.352,00 |
| 30.06.2025 | 175,85 | 178,55 | 175,27 | 176,82 | 1,08% | 711.454,00 |
| 27.06.2025 | 174,37 | 175,71 | 172,82 | 174,93 | 0,53% | 890.973,00 |
| 26.06.2025 | 173,70 | 176,40 | 172,51 | 174,00 | 0,52% | 375.223,00 |
| 25.06.2025 | 172,91 | 174,36 | 171,66 | 173,10 | 0,20% | 511.312,00 |
| 24.06.2025 | 170,01 | 173,22 | 169,35 | 172,75 | 2,82% | 664.162,00 |
| 23.06.2025 | 163,86 | 168,21 | 161,53 | 168,01 | 3,04% | 829.081,00 |
| 20.06.2025 | 161,05 | 166,27 | 158,54 | 163,06 | -1,19% | 1.214.045,00 |
| 18.06.2025 | 168,00 | 168,82 | 164,48 | 165,02 | -2,11% | 584.306,00 |
| 17.06.2025 | 172,18 | 173,79 | 168,54 | 168,58 | -2,32% | 719.105,00 |
| 16.06.2025 | 173,87 | 174,69 | 171,66 | 172,58 | 1,07% | 598.929,00 |
| 13.06.2025 | 172,41 | 173,92 | 170,18 | 170,75 | -2,89% | 536.332,00 |
| 12.06.2025 | 174,62 | 176,66 | 172,12 | 175,84 | -0,42% | 424.068,00 |
| 11.06.2025 | 181,47 | 182,24 | 176,00 | 176,58 | -2,31% | 599.281,00 |
| 10.06.2025 | 179,23 | 181,88 | 178,15 | 180,76 | 2,30% | 872.114,00 |
| 09.06.2025 | 178,58 | 179,03 | 176,22 | 176,69 | -0,86% | 429.066,00 |
| 06.06.2025 | 176,27 | 178,55 | 174,00 | 178,23 | 2,10% | 488.885,00 |
| 05.06.2025 | 178,88 | 178,88 | 173,69 | 174,57 | -0,61% | 662.813,00 |
| 04.06.2025 | 175,42 | 177,43 | 174,72 | 175,65 | 0,84% | 571.147,00 |
| 03.06.2025 | 170,85 | 175,08 | 168,53 | 174,18 | 2,11% | 775.181,00 |
| 02.06.2025 | 174,00 | 174,77 | 169,96 | 170,58 | -2,24% | 904.254,00 |
| 30.05.2025 | 172,91 | 175,59 | 171,01 | 174,49 | 0,41% | 4.137.129,00 |
| 29.05.2025 | 175,80 | 175,82 | 172,49 | 173,78 | -0,33% | 905.248,00 |
| 28.05.2025 | 176,57 | 178,02 | 174,31 | 174,35 | -1,30% | 791.257,00 |
| 27.05.2025 | 178,16 | 178,32 | 173,97 | 176,65 | 0,40% | 1.064.240,00 |
| 23.05.2025 | 176,11 | 176,83 | 172,36 | 175,95 | -2,59% | 1.057.164,00 |
| 22.05.2025 | 183,50 | 184,61 | 180,39 | 180,63 | -1,62% | 809.531,00 |
| 21.05.2025 | 183,55 | 187,55 | 182,17 | 183,60 | -1,23% | 935.582,00 |
| 20.05.2025 | 182,98 | 186,15 | 180,15 | 185,89 | 1,16% | 740.838,00 |
| 19.05.2025 | 178,62 | 185,16 | 178,62 | 183,75 | 0,08% | 763.834,00 |
| 16.05.2025 | 179,97 | 183,93 | 177,00 | 183,60 | -0,59% | 1.089.125,00 |
| 15.05.2025 | 184,71 | 185,30 | 182,22 | 184,69 | 0,17% | 891.772,00 |
| 14.05.2025 | 184,37 | 185,96 | 182,60 | 184,38 | -1,35% | 1.133.216,00 |
| 13.05.2025 | 186,00 | 189,62 | 185,20 | 186,90 | 0,16% | 798.906,00 |
| 12.05.2025 | 184,80 | 188,00 | 182,01 | 186,60 | 5,36% | 696.632,00 |
| 09.05.2025 | 181,25 | 181,92 | 176,82 | 177,10 | -1,45% | 879.661,00 |
| 08.05.2025 | 179,00 | 185,61 | 173,38 | 179,71 | 12,88% | 2.019.157,00 |
| 07.05.2025 | 159,01 | 161,16 | 157,27 | 159,21 | 0,84% | 1.358.526,00 |
| 06.05.2025 | 156,25 | 159,71 | 156,21 | 157,88 | -0,78% | 584.007,00 |
| 05.05.2025 | 160,31 | 162,87 | 159,12 | 159,12 | -0,77% | 656.184,00 |
| 02.05.2025 | 161,95 | 162,12 | 159,80 | 160,36 | 1,20% | 648.121,00 |
| 01.05.2025 | 160,59 | 160,95 | 157,20 | 158,46 | 0,99% | 676.338,00 |
| 30.04.2025 | 155,50 | 158,05 | 153,44 | 156,91 | -1,83% | 846.401,00 |
| 29.04.2025 | 159,55 | 160,85 | 158,42 | 159,84 | 0,60% | 522.441,00 |
| 28.04.2025 | 159,18 | 162,02 | 157,33 | 158,89 | -0,14% | 467.694,00 |
| 25.04.2025 | 157,84 | 159,74 | 155,22 | 159,12 | 0,69% | 440.732,00 |
| 24.04.2025 | 152,97 | 158,44 | 152,74 | 158,03 | 3,56% | 413.281,00 |
| 23.04.2025 | 154,79 | 159,15 | 152,07 | 152,60 | 3,53% | 523.791,00 |
| 22.04.2025 | 146,55 | 148,41 | 145,06 | 147,39 | 1,22% | 574.788,00 |
| 21.04.2025 | 145,99 | 146,01 | 143,09 | 145,61 | -1,05% | 485.472,00 |
| 17.04.2025 | 148,04 | 148,29 | 145,58 | 147,16 | -0,08% | 419.899,00 |
| 16.04.2025 | 149,57 | 152,07 | 144,91 | 147,28 | -2,82% | 697.851,00 |
| 15.04.2025 | 152,47 | 155,12 | 150,44 | 151,55 | -0,28% | 620.367,00 |
| 14.04.2025 | 150,26 | 153,36 | 148,51 | 151,97 | 2,85% | 737.109,00 |
| 11.04.2025 | 145,63 | 147,83 | 142,59 | 147,76 | 1,00% | 464.512,00 |
| 10.04.2025 | 154,07 | 155,95 | 142,04 | 146,29 | -7,99% | 788.884,00 |
| 09.04.2025 | 140,75 | 160,03 | 139,13 | 159,00 | 10,93% | 1.471.927,00 |
| 08.04.2025 | 150,00 | 152,32 | 140,51 | 143,33 | -1,12% | 990.910,00 |
| 07.04.2025 | 141,43 | 149,64 | 138,15 | 144,95 | 0,19% | 1.198.017,00 |
| 04.04.2025 | 149,09 | 151,10 | 144,00 | 144,67 | -6,99% | 1.328.790,00 |
| 03.04.2025 | 162,71 | 163,40 | 152,71 | 155,55 | -7,99% | 962.866,00 |
| 02.04.2025 | 166,13 | 170,17 | 165,64 | 169,06 | 0,91% | 538.572,00 |
| 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 |