223,000€
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 221,90 | 223,30 | 221,90 | 222,80 | -0,09% | - |
| 16.01.2025 | 221,60 | 223,00 | 220,10 | 223,00 | 0,63% | - |
| 15.01.2025 | 219,40 | 222,30 | 219,40 | 221,60 | 0,64% | - |
| 14.01.2025 | 219,30 | 220,20 | 218,10 | 220,20 | 0,09% | 15,00 |
| 13.01.2025 | 219,50 | 221,10 | 217,00 | 220,00 | 0,32% | - |
| 10.01.2025 | 220,80 | 221,60 | 219,00 | 219,30 | -0,54% | - |
| 09.01.2025 | 220,50 | 220,60 | 220,30 | 220,50 | -0,50% | - |
| 08.01.2025 | 220,00 | 221,60 | 218,30 | 221,60 | 0,59% | - |
| 07.01.2025 | 220,90 | 223,00 | 220,30 | 220,30 | -0,63% | - |
| 06.01.2025 | 222,60 | 224,10 | 221,70 | 221,70 | -0,63% | - |
| 03.01.2025 | 222,10 | 223,40 | 222,10 | 223,10 | 0,22% | - |
| 02.01.2025 | 225,00 | 226,50 | 222,40 | 222,60 | -1,46% | 19,00 |
| 30.12.2024 | 226,90 | 226,90 | 225,90 | 225,90 | -1,01% | - |
| 27.12.2024 | 230,40 | 230,90 | 226,70 | 228,20 | -2,27% | 60,00 |
| 23.12.2024 | 237,50 | 237,50 | 233,50 | 233,50 | -1,56% | - |
| 20.12.2024 | 236,70 | 239,50 | 233,90 | 237,20 | -0,08% | 10,00 |
| 19.12.2024 | 229,40 | 238,40 | 229,30 | 237,40 | 2,37% | 500,00 |
| 18.12.2024 | 235,20 | 236,40 | 231,90 | 231,90 | -1,90% | - |
| 17.12.2024 | 230,10 | 236,40 | 230,10 | 236,40 | 2,34% | - |
| 16.12.2024 | 231,80 | 232,30 | 231,00 | 231,00 | -0,99% | - |
| 13.12.2024 | 238,20 | 238,20 | 233,30 | 233,30 | -2,30% | - |
| 12.12.2024 | 238,90 | 238,90 | 234,70 | 238,80 | -1,20% | - |
| 11.12.2024 | 236,50 | 242,50 | 235,80 | 241,70 | 2,11% | 32,00 |
| 10.12.2024 | 233,00 | 237,00 | 233,00 | 236,70 | 1,37% | - |
| 09.12.2024 | 231,50 | 237,50 | 230,20 | 233,50 | 1,13% | - |
| 06.12.2024 | 226,10 | 236,70 | 226,10 | 230,90 | 2,17% | 75,00 |
| 05.12.2024 | 228,90 | 228,90 | 226,00 | 226,00 | -1,61% | - |
| 04.12.2024 | 228,20 | 229,70 | 227,80 | 229,70 | 0,61% | - |
| 03.12.2024 | 231,10 | 231,10 | 228,10 | 228,30 | -1,55% | 5,00 |
| 02.12.2024 | 230,80 | 232,60 | 230,80 | 231,90 | 1,09% | - |
| 29.11.2024 | 229,40 | 231,60 | 229,30 | 229,40 | -0,95% | - |
| 28.11.2024 | 231,50 | 231,60 | 231,50 | 231,60 | -0,04% | - |
| 27.11.2024 | 233,70 | 233,70 | 229,30 | 231,70 | -1,61% | - |
| 26.11.2024 | 234,20 | 235,50 | 231,60 | 235,50 | -0,55% | - |
| 25.11.2024 | 231,70 | 237,80 | 231,70 | 236,80 | 0,85% | - |
| 22.11.2024 | 230,80 | 235,30 | 230,80 | 234,80 | 0,64% | - |
| 21.11.2024 | 218,90 | 233,30 | 218,90 | 233,30 | 5,33% | 2,00 |
| 20.11.2024 | 212,00 | 221,50 | 212,00 | 221,50 | 3,36% | - |
| 19.11.2024 | 214,40 | 216,30 | 214,30 | 214,30 | -2,72% | - |
| 18.11.2024 | 217,00 | 220,60 | 217,00 | 220,30 | -1,65% | - |
| 15.11.2024 | 225,10 | 225,30 | 221,70 | 224,00 | -3,53% | - |
| 14.11.2024 | 229,30 | 232,20 | 229,30 | 232,20 | -1,23% | - |
| 13.11.2024 | 224,70 | 235,10 | 224,70 | 235,10 | 1,64% | - |
| 12.11.2024 | 222,40 | 232,30 | 222,40 | 231,30 | 1,58% | 15,00 |
| 11.11.2024 | 212,00 | 230,20 | 212,00 | 227,70 | 4,83% | - |
| 08.11.2024 | 210,10 | 217,20 | 210,10 | 217,20 | 1,07% | 50,00 |
| 07.11.2024 | 182,80 | 219,90 | 182,80 | 214,90 | 14,28% | 250,00 |
| 06.11.2024 | 176,50 | 188,50 | 176,50 | 188,05 | 7,77% | - |
| 05.11.2024 | 170,05 | 174,50 | 170,05 | 174,50 | 0,72% | - |
| 04.11.2024 | 170,00 | 173,45 | 170,00 | 173,25 | -0,17% | - |
| 01.11.2024 | 170,05 | 174,55 | 170,05 | 173,55 | -0,37% | - |
| 31.10.2024 | 170,05 | 175,05 | 170,05 | 174,20 | -0,17% | - |
| 30.10.2024 | 173,25 | 177,80 | 173,25 | 174,50 | 0,58% | - |
| 29.10.2024 | 171,20 | 179,75 | 171,20 | 173,50 | -0,91% | - |
| 28.10.2024 | 172,30 | 178,20 | 172,30 | 175,10 | -0,57% | - |
| 25.10.2024 | 170,05 | 178,25 | 170,05 | 176,10 | -0,03% | - |
| 24.10.2024 | 172,90 | 179,00 | 172,90 | 176,15 | -1,40% | - |
| 23.10.2024 | 176,80 | 183,20 | 176,80 | 178,65 | -2,30% | - |
| 22.10.2024 | 178,60 | 183,45 | 178,60 | 182,85 | -0,87% | - |
| 21.10.2024 | 179,65 | 184,55 | 179,65 | 184,45 | 0,03% | - |
| 18.10.2024 | 177,05 | 185,10 | 177,05 | 184,40 | 0,82% | - |
| 17.10.2024 | 177,65 | 183,55 | 177,65 | 182,90 | 0,03% | - |
| 16.10.2024 | 175,85 | 187,10 | 175,85 | 182,85 | 0,36% | - |
| 15.10.2024 | 176,10 | 182,95 | 176,10 | 182,20 | 0,39% | - |
| 14.10.2024 | 172,55 | 181,50 | 172,55 | 181,50 | 2,43% | 50,00 |
| 11.10.2024 | 170,35 | 177,70 | 170,35 | 177,20 | 0,68% | - |
| 10.10.2024 | 171,45 | 176,50 | 171,45 | 176,00 | -0,85% | - |
| 09.10.2024 | 171,85 | 177,65 | 171,85 | 177,50 | 0,45% | - |
| 08.10.2024 | 169,85 | 177,40 | 169,85 | 176,70 | 0,88% | - |
| 07.10.2024 | 174,85 | 178,70 | 174,85 | 175,15 | -2,99% | - |
| 04.10.2024 | 169,70 | 181,10 | 169,70 | 180,55 | 2,61% | - |
| 03.10.2024 | 171,60 | 176,25 | 171,60 | 175,95 | -0,57% | - |
| 02.10.2024 | 171,10 | 177,60 | 171,10 | 176,95 | -0,25% | 4,00 |
| 01.10.2024 | 176,05 | 177,95 | 176,05 | 177,40 | -0,59% | 50,00 |
| 30.09.2024 | 176,10 | 178,45 | 176,10 | 178,45 | 0,48% | - |
| 27.09.2024 | 174,05 | 179,80 | 174,05 | 177,60 | -0,34% | - |
| 26.09.2024 | 170,70 | 179,90 | 170,70 | 178,20 | 1,16% | - |
| 25.09.2024 | 172,45 | 177,75 | 172,45 | 176,15 | -1,26% | 10,00 |
| 24.09.2024 | 172,80 | 179,60 | 172,80 | 178,40 | 0,14% | - |
| 23.09.2024 | 170,85 | 178,15 | 170,85 | 178,15 | 1,14% | - |
| 20.09.2024 | 171,45 | 176,15 | 171,45 | 176,15 | -0,34% | - |
| 19.09.2024 | 173,05 | 178,10 | 173,00 | 176,75 | -0,53% | - |
| 18.09.2024 | 174,60 | 178,05 | 174,60 | 177,70 | -0,98% | - |
| 17.09.2024 | 178,70 | 185,15 | 177,45 | 179,45 | -2,58% | - |
| 16.09.2024 | 176,00 | 184,20 | 176,00 | 184,20 | 1,32% | - |
| 13.09.2024 | 176,60 | 183,00 | 176,60 | 181,80 | -0,33% | - |
| 12.09.2024 | 179,35 | 184,30 | 179,35 | 182,40 | -1,14% | - |
| 11.09.2024 | 180,20 | 185,45 | 180,20 | 184,50 | -0,51% | 17,00 |
| 10.09.2024 | 184,00 | 186,50 | 184,00 | 185,45 | -0,46% | - |
| 09.09.2024 | 184,00 | 186,65 | 184,00 | 186,30 | 1,61% | 10,00 |
| 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% | - |