108,360$
1,14%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 107,44 | 110,15 | 106,04 | 108,36 | 1,14% | 1.044.074,00 |
| 29.09.2026 | 106,57 | 108,28 | 105,37 | 107,14 | -0,38% | 678.540,00 |
| 28.09.2026 | 106,52 | 109,52 | 104,33 | 107,55 | -0,63% | 1.010.794,00 |
| 25.09.2026 | 107,00 | 109,39 | 106,40 | 108,23 | 1,16% | 1.496.584,00 |
| 24.09.2026 | 110,70 | 112,07 | 105,58 | 106,99 | -2,79% | 1.018.859,00 |
| 23.09.2026 | 111,65 | 113,98 | 109,67 | 110,06 | -1,33% | 641.794,00 |
| 22.09.2026 | 115,28 | 115,99 | 110,98 | 111,54 | -1,41% | 745.526,00 |
| 21.09.2026 | 115,37 | 116,86 | 112,63 | 113,13 | -0,76% | 851.204,00 |
| 18.09.2026 | 116,82 | 116,82 | 113,21 | 114,00 | -2,65% | 1.864.636,00 |
| 17.09.2026 | 117,26 | 119,04 | 116,11 | 117,10 | -0,06% | 764.149,00 |
| 16.09.2026 | 120,90 | 121,88 | 116,31 | 117,17 | -5,13% | 1.213.385,00 |
| 15.09.2026 | 122,37 | 126,50 | 122,00 | 123,51 | -0,08% | 1.614.981,00 |
| 14.09.2026 | 121,25 | 126,50 | 121,00 | 123,61 | 4,83% | 1.518.236,00 |
| 11.09.2026 | 114,52 | 118,81 | 113,51 | 117,91 | 2,96% | 867.990,00 |
| 10.09.2026 | 114,57 | 116,01 | 112,13 | 114,52 | -0,14% | 1.110.723,00 |
| 09.09.2026 | 116,00 | 116,19 | 113,50 | 114,68 | -0,55% | 1.496.561,00 |
| 08.09.2026 | 115,28 | 115,69 | 111,24 | 115,31 | -1,48% | 1.074.608,00 |
| 04.09.2026 | 116,35 | 118,57 | 114,52 | 117,04 | -2,37% | 485.370,00 |
| 03.09.2026 | 119,50 | 121,53 | 117,87 | 119,88 | 2,29% | 836.876,00 |
| 02.09.2026 | 116,55 | 119,87 | 115,78 | 117,20 | 0,74% | 971.202,00 |
| 01.09.2026 | 116,78 | 119,59 | 115,72 | 116,34 | -1,26% | 1.011.747,00 |
| 31.08.2026 | 114,71 | 119,18 | 114,71 | 117,83 | 2,64% | 1.570.138,00 |
| 28.08.2026 | 112,80 | 115,47 | 112,64 | 114,80 | 1,80% | 1.233.705,00 |
| 27.08.2026 | 110,16 | 114,95 | 108,49 | 112,77 | 3,12% | 976.333,00 |
| 26.08.2026 | 109,00 | 110,43 | 107,07 | 109,36 | -2,23% | 1.005.038,00 |
| 25.08.2026 | 109,23 | 112,16 | 108,87 | 111,85 | 0,53% | 535.466,00 |
| 24.08.2026 | 109,50 | 112,29 | 109,32 | 111,26 | 0,83% | 1.018.656,00 |
| 21.08.2026 | 105,63 | 112,49 | 105,05 | 110,34 | 3,35% | 1.900.848,00 |
| 20.08.2026 | 107,36 | 110,35 | 106,31 | 106,76 | -0,57% | 1.079.297,00 |
| 19.08.2026 | 100,17 | 108,86 | 99,81 | 107,37 | 7,10% | 2.310.689,00 |
| 18.08.2026 | 99,52 | 103,37 | 99,47 | 100,25 | 1,54% | 1.216.746,00 |
| 17.08.2026 | 99,06 | 100,74 | 98,56 | 98,73 | -1,76% | 1.193.457,00 |
| 14.08.2026 | 102,63 | 102,63 | 99,37 | 100,50 | -1,03% | 1.042.394,00 |
| 13.08.2026 | 100,89 | 102,97 | 98,55 | 101,55 | 1,26% | 1.303.238,00 |
| 12.08.2026 | 98,10 | 100,51 | 96,24 | 100,29 | 0,39% | 1.131.374,00 |
| 11.08.2026 | 97,45 | 100,70 | 96,53 | 99,90 | 2,60% | 1.104.092,00 |
| 10.08.2026 | 96,83 | 98,78 | 95,64 | 97,37 | -0,06% | 1.036.752,00 |
| 07.08.2026 | 95,26 | 98,39 | 93,14 | 97,43 | 4,68% | 1.736.731,00 |
| 06.08.2026 | 87,35 | 98,99 | 87,00 | 93,07 | -15,29% | 3.792.659,00 |
| 05.08.2026 | 112,06 | 113,00 | 108,55 | 109,87 | -1,95% | 1.889.323,00 |
| 04.08.2026 | 104,85 | 112,99 | 104,50 | 112,06 | 4,48% | 1.777.147,00 |
| 03.08.2026 | 108,29 | 109,09 | 103,42 | 107,26 | 1,61% | 1.396.372,00 |
| 31.07.2026 | 101,42 | 106,38 | 100,68 | 105,56 | 1,83% | 1.764.970,00 |
| 30.07.2026 | 104,28 | 104,80 | 99,81 | 103,66 | -3,02% | 2.253.929,00 |
| 29.07.2026 | 100,27 | 109,01 | 100,21 | 106,89 | 6,46% | 1.884.127,00 |
| 28.07.2026 | 97,48 | 101,48 | 97,20 | 100,40 | 6,62% | 2.537.633,00 |
| 27.07.2026 | 92,41 | 94,44 | 91,17 | 94,17 | 4,81% | 1.147.996,00 |
| 24.07.2026 | 87,70 | 91,49 | 87,17 | 89,85 | 4,31% | 940.949,00 |
| 23.07.2026 | 85,83 | 86,49 | 84,03 | 86,14 | -0,50% | 1.503.884,00 |
| 22.07.2026 | 90,00 | 90,00 | 85,92 | 86,57 | -2,97% | 720.633,00 |
| 21.07.2026 | 86,71 | 90,48 | 84,81 | 89,22 | -0,20% | 1.200.900,00 |
| 20.07.2026 | 87,26 | 90,53 | 85,89 | 89,40 | 0,83% | 1.147.593,00 |
| 17.07.2026 | 88,60 | 89,35 | 85,32 | 88,66 | 1,13% | 1.092.808,00 |
| 16.07.2026 | 87,22 | 89,41 | 85,00 | 87,67 | 2,02% | 1.288.389,00 |
| 15.07.2026 | 86,00 | 88,07 | 85,32 | 85,93 | 1,69% | 1.095.451,00 |
| 14.07.2026 | 82,06 | 86,31 | 81,67 | 84,50 | -2,18% | 2.361.508,00 |
| 13.07.2026 | 86,55 | 88,74 | 85,19 | 86,38 | 2,97% | 1.580.440,00 |
| 10.07.2026 | 89,04 | 89,53 | 83,13 | 83,89 | -3,90% | 1.164.473,00 |
| 09.07.2026 | 83,00 | 87,36 | 81,70 | 87,29 | 1,51% | 1.537.453,00 |
| 08.07.2026 | 88,28 | 89,81 | 85,59 | 85,99 | -3,98% | 2.860.041,00 |
| 07.07.2026 | 89,45 | 91,61 | 89,00 | 89,55 | 3,11% | 1.185.512,00 |
| 06.07.2026 | 87,38 | 88,90 | 86,46 | 86,85 | -1,61% | 1.716.012,00 |
| 02.07.2026 | 86,20 | 89,00 | 86,18 | 88,27 | 3,55% | 2.157.806,00 |
| 01.07.2026 | 80,80 | 85,74 | 80,27 | 85,24 | 7,42% | 1.568.800,00 |
| 30.06.2026 | 78,34 | 80,59 | 77,22 | 79,35 | -0,85% | 1.390.627,00 |
| 29.06.2026 | 82,18 | 83,39 | 79,90 | 80,03 | -0,81% | 1.441.653,00 |
| 26.06.2026 | 77,55 | 81,81 | 77,55 | 80,68 | 4,28% | 1.798.336,00 |
| 25.06.2026 | 77,95 | 78,90 | 76,72 | 77,37 | -1,30% | 2.521.293,00 |
| 24.06.2026 | 75,93 | 78,75 | 75,12 | 78,39 | 1,95% | 2.100.332,00 |
| 23.06.2026 | 78,33 | 78,49 | 74,32 | 76,89 | 1,12% | 2.795.253,00 |
| 22.06.2026 | 77,75 | 78,20 | 73,06 | 76,04 | -0,78% | 2.985.870,00 |
| 18.06.2026 | 82,00 | 82,61 | 76,02 | 76,64 | -12,61% | 5.636.586,00 |
| 17.06.2026 | 93,37 | 94,27 | 87,36 | 87,70 | -6,03% | 1.321.978,00 |
| 16.06.2026 | 92,31 | 96,33 | 91,34 | 93,33 | 0,66% | 928.528,00 |
| 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 |