92,720$
-2,79%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 94,00 | 95,92 | 92,16 | 92,72 | -2,79% | 1.397.316,00 |
| 12.06.2026 | 93,03 | 95,58 | 91,23 | 95,38 | 2,82% | 845.661,00 |
| 11.06.2026 | 91,74 | 93,68 | 89,72 | 92,76 | -0,30% | 745.799,00 |
| 10.06.2026 | 94,14 | 96,67 | 92,63 | 93,04 | -2,73% | 623.672,00 |
| 09.06.2026 | 95,64 | 98,47 | 93,66 | 95,65 | -1,11% | 1.165.127,00 |
| 08.06.2026 | 97,18 | 99,15 | 95,23 | 96,72 | -1,35% | 804.853,00 |
| 05.06.2026 | 98,95 | 100,31 | 96,39 | 98,04 | 0,46% | 1.135.128,00 |
| 04.06.2026 | 100,72 | 101,50 | 96,71 | 97,59 | 0,32% | 1.232.154,00 |
| 03.06.2026 | 101,77 | 101,93 | 96,95 | 97,28 | -5,76% | 1.524.113,00 |
| 02.06.2026 | 105,39 | 106,00 | 101,14 | 103,23 | -5,08% | 1.588.985,00 |
| 01.06.2026 | 105,00 | 111,36 | 103,37 | 108,76 | 6,15% | 16.619.532,00 |
| 29.05.2026 | 100,72 | 104,25 | 99,19 | 102,46 | 1,02% | 1.577.460,00 |
| 28.05.2026 | 99,96 | 102,99 | 99,92 | 101,43 | -0,25% | 1.895.840,00 |
| 27.05.2026 | 99,44 | 103,94 | 99,23 | 101,68 | 2,00% | 986.157,00 |
| 26.05.2026 | 101,44 | 101,99 | 99,50 | 99,69 | -2,92% | 1.317.945,00 |
| 22.05.2026 | 103,71 | 105,87 | 101,57 | 102,69 | -0,48% | 1.131.020,00 |
| 21.05.2026 | 102,52 | 104,10 | 99,34 | 103,19 | -1,06% | 1.781.433,00 |
| 20.05.2026 | 98,87 | 105,06 | 96,97 | 104,30 | 3,77% | 1.683.222,00 |
| 19.05.2026 | 101,81 | 106,77 | 99,71 | 100,51 | 0,07% | 2.626.207,00 |
| 18.05.2026 | 93,63 | 100,45 | 91,24 | 100,44 | 7,98% | 3.523.711,00 |
| 15.05.2026 | 90,26 | 93,46 | 89,62 | 93,02 | 3,71% | 2.162.709,00 |
| 14.05.2026 | 91,07 | 93,35 | 89,69 | 89,69 | -0,77% | 2.156.665,00 |
| 13.05.2026 | 93,71 | 94,34 | 89,25 | 90,39 | -4,99% | 2.664.246,00 |
| 12.05.2026 | 98,36 | 99,05 | 94,96 | 95,14 | -2,27% | 1.514.706,00 |
| 11.05.2026 | 99,27 | 99,38 | 95,40 | 97,35 | -1,89% | 1.685.254,00 |
| 08.05.2026 | 103,11 | 103,65 | 98,76 | 99,23 | -4,81% | 2.433.305,00 |
| 07.05.2026 | 103,00 | 111,40 | 99,65 | 104,24 | -2,55% | 3.575.234,00 |
| 06.05.2026 | 109,03 | 110,10 | 106,63 | 106,97 | -2,44% | 1.881.541,00 |
| 05.05.2026 | 110,29 | 111,01 | 107,49 | 109,64 | -0,87% | 1.330.707,00 |
| 04.05.2026 | 112,81 | 113,85 | 108,12 | 110,60 | -1,54% | 1.454.133,00 |
| 01.05.2026 | 114,00 | 116,31 | 111,71 | 112,33 | -1,27% | 1.132.290,00 |
| 30.04.2026 | 112,35 | 113,95 | 109,70 | 113,78 | 0,77% | 1.385.794,00 |
| 29.04.2026 | 112,38 | 113,45 | 110,93 | 112,91 | -1,09% | 1.714.427,00 |
| 28.04.2026 | 118,31 | 119,78 | 113,83 | 114,15 | -1,86% | 1.523.215,00 |
| 27.04.2026 | 120,16 | 121,68 | 116,30 | 116,31 | -2,24% | 1.172.247,00 |
| 24.04.2026 | 120,20 | 121,28 | 117,49 | 118,98 | -1,48% | 1.266.475,00 |
| 23.04.2026 | 125,01 | 125,84 | 117,83 | 120,77 | -6,47% | 2.447.901,00 |
| 22.04.2026 | 132,75 | 133,47 | 126,82 | 129,12 | -2,27% | 1.213.866,00 |
| 21.04.2026 | 131,96 | 135,00 | 131,31 | 132,12 | 0,17% | 971.598,00 |
| 20.04.2026 | 131,86 | 133,61 | 130,32 | 131,90 | 0,43% | 962.033,00 |
| 17.04.2026 | 129,73 | 133,62 | 128,35 | 131,34 | 3,57% | 1.461.123,00 |
| 16.04.2026 | 129,47 | 130,45 | 126,09 | 126,81 | -1,25% | 1.348.398,00 |
| 15.04.2026 | 129,04 | 132,12 | 127,80 | 128,42 | 0,79% | 1.058.352,00 |
| 14.04.2026 | 126,21 | 128,92 | 125,30 | 127,41 | 1,94% | 936.659,00 |
| 13.04.2026 | 123,01 | 125,63 | 121,63 | 124,99 | 2,06% | 1.991.671,00 |
| 10.04.2026 | 124,27 | 125,16 | 121,84 | 122,47 | -1,11% | 1.515.908,00 |
| 09.04.2026 | 130,45 | 131,00 | 122,70 | 123,85 | -4,72% | 2.554.548,00 |
| 08.04.2026 | 137,20 | 137,20 | 129,66 | 129,99 | -3,15% | 2.028.684,00 |
| 07.04.2026 | 136,35 | 137,90 | 131,85 | 134,22 | -2,04% | 1.085.188,00 |
| 06.04.2026 | 137,85 | 138,80 | 135,62 | 137,02 | -0,70% | 999.543,00 |
| 02.04.2026 | 134,43 | 141,27 | 133,99 | 137,99 | 2,12% | 845.983,00 |
| 01.04.2026 | 135,42 | 136,62 | 130,90 | 135,12 | -0,21% | 933.745,00 |
| 31.03.2026 | 137,79 | 139,58 | 134,78 | 135,40 | -0,57% | 989.931,00 |
| 30.03.2026 | 135,40 | 138,80 | 135,16 | 136,18 | 0,73% | 904.382,00 |
| 27.03.2026 | 134,25 | 137,20 | 132,46 | 135,19 | -0,71% | 985.689,00 |
| 26.03.2026 | 134,55 | 139,34 | 134,24 | 136,15 | 2,17% | 622.596,00 |
| 25.03.2026 | 136,38 | 137,00 | 130,05 | 133,26 | 0,17% | 1.181.821,00 |
| 24.03.2026 | 133,01 | 135,28 | 131,20 | 133,04 | -1,97% | 842.133,00 |
| 23.03.2026 | 139,84 | 140,40 | 135,05 | 135,72 | -1,24% | 1.217.458,00 |
| 20.03.2026 | 135,12 | 137,51 | 134,00 | 137,43 | 1,30% | 2.470.820,00 |
| 19.03.2026 | 133,80 | 140,00 | 133,61 | 135,67 | 1,26% | 1.205.317,00 |
| 18.03.2026 | 135,54 | 137,52 | 133,61 | 133,98 | -1,82% | 844.334,00 |
| 17.03.2026 | 137,24 | 141,95 | 135,89 | 136,46 | -0,43% | 1.175.553,00 |
| 16.03.2026 | 139,50 | 141,84 | 136,05 | 137,05 | -0,07% | 1.337.431,00 |
| 13.03.2026 | 137,26 | 140,72 | 135,22 | 137,14 | 0,98% | 1.352.969,00 |
| 12.03.2026 | 138,61 | 142,47 | 135,63 | 135,81 | -4,35% | 1.380.680,00 |
| 11.03.2026 | 143,99 | 145,69 | 137,47 | 141,98 | -0,14% | 1.084.078,00 |
| 10.03.2026 | 144,99 | 144,99 | 138,62 | 142,18 | -2,79% | 1.589.200,00 |
| 09.03.2026 | 141,70 | 146,99 | 140,52 | 146,26 | 0,27% | 1.725.988,00 |
| 06.03.2026 | 139,96 | 147,69 | 139,96 | 145,87 | 0,89% | 1.539.943,00 |
| 05.03.2026 | 144,00 | 148,34 | 142,80 | 144,58 | 2,61% | 2.300.881,00 |
| 04.03.2026 | 140,00 | 145,00 | 140,00 | 140,90 | 0,09% | 721.415,00 |
| 03.03.2026 | 136,66 | 142,28 | 135,98 | 140,77 | 1,16% | 840.298,00 |
| 02.03.2026 | 138,15 | 142,50 | 138,15 | 139,16 | -1,30% | 1.023.394,00 |
| 27.02.2026 | 136,05 | 141,12 | 134,01 | 141,00 | 1,72% | 1.805.479,00 |
| 26.02.2026 | 132,75 | 140,00 | 132,23 | 138,62 | 5,75% | 982.290,00 |
| 25.02.2026 | 130,05 | 132,00 | 125,57 | 131,08 | 1,75% | 1.335.226,00 |
| 24.02.2026 | 130,55 | 132,76 | 128,00 | 128,82 | -0,88% | 1.843.681,00 |
| 23.02.2026 | 136,50 | 137,20 | 129,04 | 129,96 | -6,40% | 1.776.636,00 |
| 20.02.2026 | 139,06 | 145,53 | 136,75 | 138,85 | -0,22% | 2.410.488,00 |
| 19.02.2026 | 131,80 | 140,20 | 128,78 | 139,16 | -17,01% | 5.412.380,00 |
| 18.02.2026 | 162,27 | 170,46 | 161,86 | 167,69 | 3,38% | 1.300.516,00 |
| 17.02.2026 | 168,17 | 170,05 | 159,65 | 162,20 | -2,51% | 1.487.487,00 |
| 13.02.2026 | 165,00 | 167,85 | 162,23 | 166,37 | 1,99% | 1.145.769,00 |
| 12.02.2026 | 177,98 | 177,98 | 160,13 | 163,12 | -8,35% | 2.101.241,00 |
| 11.02.2026 | 191,16 | 191,71 | 177,56 | 177,99 | -7,11% | 1.257.706,00 |
| 10.02.2026 | 191,34 | 193,83 | 189,27 | 191,61 | 0,57% | 724.383,00 |
| 09.02.2026 | 182,38 | 190,71 | 180,43 | 190,53 | 2,06% | 927.147,00 |
| 06.02.2026 | 180,57 | 186,97 | 179,03 | 186,68 | 5,19% | 819.384,00 |
| 05.02.2026 | 182,62 | 186,28 | 173,46 | 177,47 | -3,96% | 1.517.955,00 |
| 04.02.2026 | 179,11 | 185,71 | 173,45 | 184,78 | 0,79% | 1.539.923,00 |
| 03.02.2026 | 205,93 | 205,93 | 178,83 | 183,33 | -12,87% | 2.444.013,00 |
| 02.02.2026 | 207,22 | 214,43 | 206,77 | 210,42 | 0,87% | 567.990,00 |
| 30.01.2026 | 204,75 | 209,49 | 204,75 | 208,60 | -0,15% | 482.529,00 |
| 29.01.2026 | 214,64 | 217,04 | 202,41 | 208,92 | -4,32% | 675.482,00 |
| 28.01.2026 | 220,04 | 222,26 | 217,18 | 218,35 | 0,14% | 794.906,00 |
| 27.01.2026 | 220,43 | 220,48 | 212,50 | 218,04 | -1,09% | 634.139,00 |
| 26.01.2026 | 218,22 | 222,00 | 218,22 | 220,44 | 0,63% | 597.961,00 |
| 22.01.2026 | 215,00 | 219,99 | 214,48 | 219,05 | 2,86% | 448.543,00 |
| 21.01.2026 | 208,28 | 216,18 | 206,56 | 212,95 | 3,13% | 793.709,00 |