184,700€
1,04%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 177,80 | 185,00 | 177,80 | 183,35 | 0,30% | - |
| 05.09.2024 | 174,95 | 184,30 | 174,95 | 182,80 | 1,16% | - |
| 04.09.2024 | 170,20 | 180,80 | 170,20 | 180,70 | 2,52% | - |
| 03.09.2024 | 175,40 | 180,70 | 175,40 | 176,25 | -1,95% | - |
| 02.09.2024 | 180,05 | 180,05 | 179,60 | 179,75 | -0,66% | - |
| 30.08.2024 | 176,00 | 181,65 | 176,00 | 180,95 | -0,49% | - |
| 29.08.2024 | 172,95 | 183,50 | 172,95 | 181,85 | 1,88% | - |
| 28.08.2024 | 173,85 | 182,55 | 173,85 | 178,50 | -0,34% | - |
| 27.08.2024 | 171,50 | 179,10 | 171,50 | 179,10 | 2,05% | - |
| 26.08.2024 | 172,15 | 178,70 | 172,15 | 175,50 | -0,65% | - |
| 23.08.2024 | 171,50 | 177,50 | 171,50 | 176,65 | -0,03% | - |
| 22.08.2024 | 174,40 | 181,35 | 174,40 | 176,70 | -1,61% | 110,00 |
| 21.08.2024 | 173,90 | 179,85 | 173,90 | 179,60 | 0,28% | - |
| 20.08.2024 | 176,75 | 182,30 | 176,75 | 179,10 | -1,24% | - |
| 19.08.2024 | 176,35 | 183,60 | 176,35 | 181,35 | -0,17% | - |
| 16.08.2024 | 176,60 | 183,35 | 176,60 | 181,65 | -0,33% | - |
| 15.08.2024 | 176,15 | 185,50 | 176,15 | 182,25 | 0,72% | - |
| 14.08.2024 | 173,40 | 180,95 | 173,40 | 180,95 | 0,78% | - |
| 13.08.2024 | 171,50 | 179,95 | 171,50 | 179,55 | 3,04% | 58,00 |
| 12.08.2024 | 171,50 | 174,50 | 171,50 | 174,25 | -1,36% | - |
| 09.08.2024 | 171,50 | 178,40 | 171,50 | 176,65 | 1,06% | - |
| 08.08.2024 | 184,20 | 184,20 | 169,65 | 174,80 | -8,51% | 77,00 |
| 07.08.2024 | 184,70 | 194,15 | 184,70 | 191,05 | 1,65% | 50,00 |
| 06.08.2024 | 180,55 | 191,80 | 180,55 | 187,95 | 2,40% | 155,00 |
| 05.08.2024 | 182,75 | 184,20 | 180,55 | 183,55 | -3,60% | - |
| 02.08.2024 | 191,85 | 191,85 | 188,10 | 190,40 | -3,37% | 19,00 |
| 01.08.2024 | 193,05 | 201,30 | 192,90 | 197,05 | -0,81% | 50,00 |
| 31.07.2024 | 191,60 | 204,40 | 191,60 | 198,65 | 0,23% | 30,00 |
| 30.07.2024 | 188,25 | 198,20 | 188,25 | 198,20 | 2,38% | - |
| 29.07.2024 | 189,10 | 196,00 | 189,10 | 193,60 | 0,34% | 10,00 |
| 26.07.2024 | 185,45 | 192,95 | 185,45 | 192,95 | 0,92% | 50,00 |
| 25.07.2024 | 183,30 | 194,00 | 183,30 | 191,20 | 1,78% | - |
| 24.07.2024 | 184,70 | 190,45 | 184,70 | 187,85 | -1,60% | - |
| 23.07.2024 | 188,60 | 193,70 | 188,60 | 190,90 | -1,27% | - |
| 22.07.2024 | 186,00 | 193,35 | 186,00 | 193,35 | 0,81% | - |
| 19.07.2024 | 193,85 | 198,00 | 190,90 | 191,80 | -3,23% | 20,00 |
| 18.07.2024 | 187,55 | 201,00 | 187,55 | 198,20 | 2,93% | - |
| 17.07.2024 | 185,95 | 192,55 | 185,95 | 192,55 | 0,60% | - |
| 16.07.2024 | 177,65 | 192,85 | 177,65 | 191,40 | 5,40% | 350,00 |
| 15.07.2024 | 172,15 | 181,80 | 172,15 | 181,60 | 2,98% | - |
| 12.07.2024 | 168,55 | 179,75 | 168,50 | 176,35 | 1,73% | 12,00 |
| 11.07.2024 | 161,85 | 173,75 | 161,85 | 173,35 | 4,02% | - |
| 10.07.2024 | 162,85 | 167,10 | 162,85 | 166,65 | -1,13% | - |
| 09.07.2024 | 166,30 | 169,75 | 166,25 | 168,55 | -1,49% | - |
| 08.07.2024 | 163,95 | 171,10 | 163,95 | 171,10 | 0,94% | - |
| 05.07.2024 | 166,05 | 170,35 | 166,05 | 169,50 | -0,44% | - |
| 04.07.2024 | 170,05 | 170,25 | 169,75 | 170,25 | -0,18% | - |
| 03.07.2024 | 165,05 | 170,55 | 165,05 | 170,55 | 0,32% | - |
| 02.07.2024 | 167,05 | 173,95 | 166,95 | 170,00 | -1,33% | - |
| 01.07.2024 | 169,25 | 173,65 | 169,20 | 172,30 | -1,37% | 165,00 |
| 28.06.2024 | 167,20 | 174,70 | 167,20 | 174,70 | 1,57% | - |
| 27.06.2024 | 164,75 | 172,00 | 164,75 | 172,00 | 0,85% | - |
| 26.06.2024 | 164,15 | 170,55 | 164,15 | 170,55 | 0,62% | - |
| 25.06.2024 | 164,90 | 175,50 | 164,85 | 169,50 | -0,44% | 15,00 |
| 24.06.2024 | 166,80 | 175,00 | 166,80 | 170,25 | -0,76% | 19,00 |
| 21.06.2024 | 163,85 | 172,00 | 163,85 | 171,55 | 1,45% | 73,00 |
| 20.06.2024 | 152,70 | 169,10 | 152,70 | 169,10 | 7,98% | 80,00 |
| 19.06.2024 | 156,90 | 156,90 | 156,60 | 156,60 | -1,01% | 10,00 |
| 18.06.2024 | 157,80 | 160,60 | 157,60 | 158,20 | -2,77% | 86,00 |
| 17.06.2024 | 160,15 | 163,40 | 160,15 | 162,70 | -1,84% | - |
| 14.06.2024 | 160,05 | 167,05 | 160,05 | 165,75 | 0,06% | - |
| 13.06.2024 | 160,65 | 167,85 | 160,65 | 165,65 | -0,27% | - |
| 12.06.2024 | 159,85 | 166,95 | 159,85 | 166,10 | 0,51% | 80,00 |
| 11.06.2024 | 161,55 | 165,25 | 161,50 | 165,25 | 0,98% | 88,00 |
| 10.06.2024 | 161,55 | 164,50 | 161,55 | 163,65 | 0,15% | - |
| 07.06.2024 | 159,90 | 164,30 | 159,90 | 163,40 | 1,71% | - |
| 06.06.2024 | 154,45 | 161,80 | 154,45 | 160,65 | 0,41% | - |
| 05.06.2024 | 155,05 | 160,20 | 155,05 | 160,00 | 0,44% | - |
| 04.06.2024 | 156,05 | 161,95 | 156,05 | 159,30 | -0,78% | 10,00 |
| 03.06.2024 | 158,60 | 163,35 | 158,60 | 160,55 | -1,02% | - |
| 31.05.2024 | 156,10 | 162,95 | 156,10 | 162,20 | -0,55% | - |
| 30.05.2024 | 158,10 | 164,20 | 158,10 | 163,10 | -0,70% | - |
| 29.05.2024 | 162,00 | 165,00 | 161,75 | 164,25 | 1,30% | 9,00 |
| 28.05.2024 | 159,90 | 164,55 | 159,90 | 162,15 | -1,88% | - |
| 27.05.2024 | 164,40 | 165,25 | 164,35 | 165,25 | 0,03% | - |
| 24.05.2024 | 167,05 | 170,60 | 165,20 | 165,20 | -4,26% | 80,00 |
| 23.05.2024 | 169,25 | 173,05 | 169,25 | 172,55 | -1,12% | - |
| 22.05.2024 | 170,30 | 176,20 | 170,30 | 174,50 | 0,14% | 180,00 |
| 21.05.2024 | 170,20 | 174,25 | 170,00 | 174,25 | 0,43% | 3,00 |
| 20.05.2024 | 170,95 | 174,10 | 170,95 | 173,50 | 0,78% | 52,00 |
| 17.05.2024 | 172,50 | 172,50 | 169,65 | 172,15 | -0,81% | - |
| 16.05.2024 | 173,40 | 178,70 | 173,40 | 173,55 | -0,57% | 87,00 |
| 15.05.2024 | 171,20 | 174,55 | 171,20 | 174,55 | 1,22% | - |
| 14.05.2024 | 175,40 | 178,60 | 172,45 | 172,45 | -1,93% | 55,00 |
| 13.05.2024 | 168,85 | 175,85 | 168,85 | 175,85 | 3,29% | - |
| 10.05.2024 | 170,50 | 172,10 | 168,95 | 170,25 | -0,23% | 51,00 |
| 09.05.2024 | 229,50 | 229,50 | 170,65 | 170,65 | -26,16% | 371,00 |
| 08.05.2024 | 230,10 | 231,10 | 229,60 | 231,10 | -0,22% | - |
| 07.05.2024 | 226,90 | 231,70 | 226,90 | 231,60 | 1,58% | - |
| 06.05.2024 | 223,10 | 228,60 | 223,10 | 228,00 | 1,88% | - |
| 03.05.2024 | 221,00 | 224,40 | 221,00 | 223,80 | 1,36% | - |
| 02.05.2024 | 217,00 | 225,70 | 217,00 | 220,80 | 0,23% | - |
| 30.04.2024 | 221,30 | 222,30 | 220,10 | 220,30 | -0,63% | - |
| 29.04.2024 | 220,10 | 223,10 | 220,10 | 221,70 | 0,09% | - |
| 26.04.2024 | 219,20 | 222,30 | 219,20 | 221,50 | 0,54% | - |
| 25.04.2024 | 226,10 | 226,10 | 220,10 | 220,30 | -3,55% | - |
| 24.04.2024 | 229,70 | 230,30 | 226,40 | 228,40 | -1,21% | - |
| 23.04.2024 | 229,60 | 232,50 | 229,60 | 231,20 | -0,22% | - |
| 22.04.2024 | 229,10 | 234,10 | 229,10 | 231,70 | 0,65% | - |
| 19.04.2024 | 228,70 | 231,20 | 228,70 | 230,20 | -0,73% | 30,00 |