174,050€
0,35%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 173,90 | 174,00 | 172,95 | 173,85 | 0,23% | - |
| 17.12.2025 | 175,10 | 177,60 | 172,95 | 173,45 | -0,80% | 8,00 |
| 16.12.2025 | 179,20 | 179,20 | 172,35 | 174,85 | -3,00% | 69,00 |
| 15.12.2025 | 179,05 | 182,00 | 177,50 | 180,25 | 1,46% | 75,00 |
| 12.12.2025 | 179,40 | 179,40 | 177,50 | 177,65 | -0,95% | - |
| 11.12.2025 | 179,45 | 181,40 | 179,35 | 179,35 | -0,77% | - |
| 10.12.2025 | 177,90 | 180,75 | 177,00 | 180,75 | 0,98% | - |
| 09.12.2025 | 174,05 | 180,85 | 174,05 | 179,00 | 2,55% | - |
| 08.12.2025 | 173,60 | 174,55 | 173,10 | 174,55 | 0,26% | - |
| 05.12.2025 | 172,05 | 174,35 | 172,05 | 174,10 | 1,37% | 29,00 |
| 04.12.2025 | 171,00 | 173,50 | 170,90 | 171,75 | 0,64% | 210,00 |
| 03.12.2025 | 165,35 | 170,65 | 165,35 | 170,65 | 3,27% | - |
| 02.12.2025 | 163,05 | 165,25 | 163,05 | 165,25 | 1,01% | 4,00 |
| 01.12.2025 | 161,00 | 164,90 | 159,65 | 163,60 | 1,77% | 10,00 |
| 28.11.2025 | 158,15 | 161,30 | 158,15 | 160,75 | 1,90% | - |
| 27.11.2025 | 158,50 | 158,75 | 157,75 | 157,75 | -0,82% | 70,00 |
| 26.11.2025 | 160,00 | 160,15 | 159,05 | 159,05 | -1,06% | - |
| 25.11.2025 | 158,10 | 160,75 | 158,10 | 160,75 | 1,10% | - |
| 24.11.2025 | 158,30 | 161,50 | 155,10 | 159,00 | 1,31% | 80,00 |
| 21.11.2025 | 154,50 | 159,45 | 154,50 | 156,95 | 1,59% | - |
| 20.11.2025 | 157,30 | 158,95 | 152,25 | 154,50 | -1,87% | 12,00 |
| 19.11.2025 | 153,55 | 158,20 | 153,55 | 157,45 | 2,21% | - |
| 18.11.2025 | 152,00 | 154,20 | 148,65 | 154,05 | 0,69% | - |
| 17.11.2025 | 153,55 | 156,50 | 153,00 | 153,00 | -0,78% | 6,00 |
| 14.11.2025 | 154,15 | 155,40 | 152,25 | 154,20 | -0,29% | - |
| 13.11.2025 | 156,60 | 156,60 | 153,80 | 154,65 | -0,35% | 72,00 |
| 12.11.2025 | 155,00 | 157,20 | 155,00 | 155,20 | 0,03% | 95,00 |
| 11.11.2025 | 157,10 | 157,10 | 153,75 | 155,15 | -1,87% | 20,00 |
| 10.11.2025 | 153,50 | 158,10 | 153,50 | 158,10 | 4,98% | 60,00 |
| 07.11.2025 | 145,10 | 150,80 | 145,10 | 150,60 | 3,61% | 200,00 |
| 06.11.2025 | 139,00 | 148,45 | 137,80 | 145,35 | 4,42% | 70,00 |
| 05.11.2025 | 137,40 | 139,65 | 136,55 | 139,20 | 1,02% | - |
| 04.11.2025 | 138,65 | 139,75 | 135,65 | 137,80 | -1,36% | 35,00 |
| 03.11.2025 | 140,95 | 140,95 | 137,80 | 139,70 | -0,68% | - |
| 31.10.2025 | 137,10 | 140,65 | 137,10 | 140,65 | 2,59% | - |
| 30.10.2025 | 139,55 | 139,60 | 137,10 | 137,10 | -2,00% | 2,00 |
| 29.10.2025 | 138,10 | 141,55 | 138,10 | 139,90 | 1,49% | - |
| 28.10.2025 | 138,75 | 138,85 | 137,85 | 137,85 | -0,79% | - |
| 27.10.2025 | 137,40 | 141,00 | 137,10 | 138,95 | 1,24% | 10,00 |
| 24.10.2025 | 134,65 | 137,25 | 134,65 | 137,25 | 2,27% | 20,00 |
| 23.10.2025 | 134,15 | 134,20 | 131,30 | 134,20 | -0,11% | 440,00 |
| 22.10.2025 | 133,10 | 134,40 | 133,10 | 134,35 | 0,83% | - |
| 21.10.2025 | 123,95 | 134,45 | 123,95 | 133,25 | 7,03% | 965,00 |
| 20.10.2025 | 123,60 | 126,00 | 123,60 | 124,50 | 0,52% | 10,00 |
| 17.10.2025 | 120,20 | 123,90 | 120,20 | 123,85 | 2,44% | - |
| 16.10.2025 | 122,15 | 123,80 | 120,90 | 120,90 | -1,47% | 118,00 |
| 15.10.2025 | 126,15 | 126,15 | 122,60 | 122,70 | -3,08% | 130,00 |
| 14.10.2025 | 125,45 | 126,60 | 124,30 | 126,60 | 0,32% | - |
| 13.10.2025 | 123,60 | 126,20 | 122,80 | 126,20 | 3,02% | - |
| 10.10.2025 | 129,70 | 129,70 | 122,50 | 122,50 | -5,66% | 255,00 |
| 09.10.2025 | 129,15 | 130,35 | 129,10 | 129,85 | 0,08% | - |
| 08.10.2025 | 128,45 | 129,75 | 128,35 | 129,75 | 1,05% | - |
| 07.10.2025 | 129,65 | 130,55 | 127,60 | 128,40 | -1,50% | 115,00 |
| 06.10.2025 | 130,35 | 131,30 | 129,05 | 130,35 | 0,00% | - |
| 03.10.2025 | 129,95 | 132,00 | 129,95 | 130,35 | 0,85% | 445,00 |
| 02.10.2025 | 129,05 | 130,20 | 128,55 | 129,25 | 0,19% | - |
| 01.10.2025 | 127,30 | 129,00 | 126,65 | 129,00 | 1,14% | - |
| 30.09.2025 | 130,95 | 130,95 | 127,55 | 127,55 | -2,97% | 250,00 |
| 29.09.2025 | 129,20 | 132,15 | 128,90 | 131,45 | 1,70% | 110,00 |
| 26.09.2025 | 127,90 | 130,25 | 127,90 | 129,25 | 0,19% | - |
| 25.09.2025 | 132,65 | 133,95 | 128,50 | 129,00 | -2,79% | 193,00 |
| 24.09.2025 | 130,05 | 132,70 | 130,05 | 132,70 | 2,08% | 20,00 |
| 23.09.2025 | 132,00 | 133,30 | 129,55 | 130,00 | -1,81% | 155,00 |
| 22.09.2025 | 132,25 | 133,95 | 131,10 | 132,40 | 0,23% | - |
| 19.09.2025 | 131,85 | 132,30 | 131,30 | 132,10 | 0,15% | 8,00 |
| 18.09.2025 | 129,85 | 131,90 | 129,85 | 131,90 | 1,70% | 10,00 |
| 17.09.2025 | 129,70 | 132,30 | 129,55 | 129,70 | -0,46% | 195,00 |
| 16.09.2025 | 130,70 | 130,70 | 129,15 | 130,30 | -0,27% | - |
| 15.09.2025 | 132,55 | 132,75 | 129,95 | 130,65 | -1,66% | 39,00 |
| 12.09.2025 | 135,15 | 135,95 | 131,95 | 132,85 | -0,86% | 430,00 |
| 11.09.2025 | 130,98 | 134,05 | 130,35 | 134,00 | 2,64% | - |
| 10.09.2025 | 140,10 | 140,10 | 130,05 | 130,55 | -5,64% | 543,00 |
| 09.09.2025 | 139,73 | 140,40 | 137,70 | 138,35 | -0,07% | 15,00 |
| 08.09.2025 | 144,65 | 144,85 | 137,63 | 138,45 | -4,05% | 110,00 |
| 05.09.2025 | 143,50 | 144,90 | 142,75 | 144,30 | 0,10% | - |
| 04.09.2025 | 148,55 | 148,55 | 143,40 | 144,15 | -3,38% | 19,00 |
| 03.09.2025 | 148,85 | 149,20 | 145,95 | 149,20 | -0,33% | - |
| 02.09.2025 | 149,95 | 150,00 | 146,85 | 149,70 | -0,20% | - |
| 01.09.2025 | 149,65 | 150,10 | 149,65 | 150,00 | -0,37% | - |
| 29.08.2025 | 148,30 | 150,55 | 148,30 | 150,55 | 1,31% | 10,00 |
| 28.08.2025 | 148,60 | 148,60 | 148,00 | 148,60 | -0,44% | - |
| 27.08.2025 | 145,90 | 149,25 | 145,90 | 149,25 | 1,81% | - |
| 26.08.2025 | 147,40 | 148,60 | 146,60 | 146,60 | -1,01% | - |
| 25.08.2025 | 151,70 | 151,70 | 146,50 | 148,10 | -0,40% | 188,00 |
| 22.08.2025 | 142,90 | 150,30 | 142,90 | 148,70 | 4,06% | 3,00 |
| 21.08.2025 | 144,05 | 144,05 | 140,05 | 142,90 | -0,10% | 7,00 |
| 20.08.2025 | 144,35 | 145,85 | 142,90 | 143,05 | -0,24% | 213,00 |
| 19.08.2025 | 140,35 | 143,45 | 140,35 | 143,40 | 1,67% | 15,00 |
| 18.08.2025 | 134,20 | 142,10 | 134,20 | 141,05 | 4,64% | 115,00 |
| 15.08.2025 | 136,90 | 136,90 | 132,70 | 134,80 | -1,32% | - |
| 14.08.2025 | 136,60 | 137,35 | 134,75 | 136,60 | -0,15% | 90,00 |
| 13.08.2025 | 130,45 | 136,80 | 130,45 | 136,80 | 4,71% | 130,00 |
| 12.08.2025 | 130,50 | 131,55 | 128,85 | 130,65 | -0,04% | 110,00 |
| 11.08.2025 | 135,00 | 140,80 | 130,70 | 130,70 | -3,47% | - |
| 08.08.2025 | 134,90 | 135,40 | 133,65 | 135,40 | 0,26% | - |
| 07.08.2025 | 133,20 | 137,85 | 132,50 | 135,05 | 4,53% | 79,00 |
| 06.08.2025 | 128,90 | 129,20 | 126,90 | 129,20 | 0,47% | - |
| 05.08.2025 | 132,30 | 133,60 | 127,15 | 128,60 | -2,61% | 70,00 |
| 04.08.2025 | 130,30 | 132,60 | 130,30 | 132,05 | 1,46% | 20,00 |
| 01.08.2025 | 137,00 | 137,00 | 130,15 | 130,15 | -5,41% | 1,00 |