155,025€
0,34%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 155,00 | 155,30 | 154,30 | 155,05 | 0,36% | - |
| 01.04.2025 | 155,00 | 158,80 | 154,10 | 154,50 | -0,99% | - |
| 31.03.2025 | 155,10 | 156,05 | 152,60 | 156,05 | 0,45% | - |
| 28.03.2025 | 161,15 | 161,15 | 154,25 | 155,35 | -3,24% | - |
| 27.03.2025 | 163,80 | 163,80 | 160,55 | 160,55 | -1,95% | - |
| 26.03.2025 | 165,45 | 165,75 | 163,20 | 163,75 | -0,82% | - |
| 25.03.2025 | 164,45 | 165,90 | 164,20 | 165,10 | 0,40% | - |
| 24.03.2025 | 162,25 | 165,65 | 162,25 | 164,45 | 1,89% | - |
| 21.03.2025 | 158,40 | 162,05 | 158,40 | 161,40 | 2,06% | 45,00 |
| 20.03.2025 | 165,80 | 165,80 | 158,05 | 158,15 | -4,33% | - |
| 19.03.2025 | 166,95 | 168,30 | 164,45 | 165,30 | -0,69% | - |
| 18.03.2025 | 169,50 | 169,50 | 166,45 | 166,45 | -1,92% | - |
| 17.03.2025 | 166,45 | 171,85 | 166,45 | 169,70 | 1,62% | - |
| 14.03.2025 | 165,95 | 167,20 | 165,35 | 167,00 | 1,03% | - |
| 13.03.2025 | 173,20 | 173,20 | 165,30 | 165,30 | -4,51% | 20,00 |
| 12.03.2025 | 175,25 | 175,25 | 173,10 | 173,10 | -0,89% | - |
| 11.03.2025 | 174,00 | 175,70 | 171,60 | 174,65 | 0,23% | - |
| 10.03.2025 | 182,00 | 182,00 | 174,25 | 174,25 | -4,76% | - |
| 07.03.2025 | 181,45 | 182,95 | 178,50 | 182,95 | 0,27% | 10,00 |
| 06.03.2025 | 184,40 | 185,65 | 182,30 | 182,45 | -1,24% | - |
| 05.03.2025 | 186,20 | 187,70 | 183,35 | 184,75 | -0,81% | 120,00 |
| 04.03.2025 | 188,75 | 189,35 | 186,25 | 186,25 | -1,59% | 15,00 |
| 03.03.2025 | 197,25 | 197,25 | 189,25 | 189,25 | -4,03% | - |
| 28.02.2025 | 200,00 | 202,50 | 196,60 | 197,20 | -1,08% | 10,00 |
| 27.02.2025 | 203,00 | 204,60 | 199,35 | 199,35 | -1,36% | - |
| 26.02.2025 | 199,85 | 205,60 | 199,70 | 202,10 | 1,38% | - |
| 25.02.2025 | 197,05 | 202,40 | 197,05 | 199,35 | 0,66% | 25,00 |
| 24.02.2025 | 198,75 | 202,90 | 198,05 | 198,05 | -0,90% | 105,00 |
| 21.02.2025 | 213,50 | 213,50 | 199,85 | 199,85 | -7,39% | 10,00 |
| 20.02.2025 | 245,90 | 245,90 | 206,50 | 215,80 | -12,17% | 60,00 |
| 19.02.2025 | 248,50 | 248,50 | 245,10 | 245,70 | -1,33% | - |
| 18.02.2025 | 253,70 | 253,70 | 248,60 | 249,00 | -1,70% | - |
| 17.02.2025 | 252,70 | 253,30 | 252,70 | 253,30 | 0,28% | 12,00 |
| 14.02.2025 | 254,80 | 254,80 | 251,20 | 252,60 | -1,10% | - |
| 13.02.2025 | 253,30 | 257,50 | 252,70 | 255,40 | 0,51% | 40,00 |
| 12.02.2025 | 253,50 | 254,80 | 247,70 | 254,10 | 0,08% | - |
| 11.02.2025 | 250,50 | 253,90 | 249,30 | 253,90 | 0,99% | - |
| 10.02.2025 | 251,40 | 253,40 | 250,00 | 251,40 | -0,20% | - |
| 07.02.2025 | 253,30 | 253,60 | 251,20 | 251,90 | -0,79% | - |
| 06.02.2025 | 246,90 | 254,00 | 246,90 | 253,90 | 3,00% | - |
| 05.02.2025 | 243,70 | 246,50 | 241,70 | 246,50 | 0,78% | 10,00 |
| 04.02.2025 | 247,50 | 248,50 | 244,20 | 244,60 | -1,29% | 5,00 |
| 03.02.2025 | 243,20 | 247,80 | 241,20 | 247,80 | 1,77% | 64,00 |
| 31.01.2025 | 240,40 | 243,60 | 240,40 | 243,50 | 1,37% | - |
| 30.01.2025 | 241,00 | 244,10 | 240,20 | 240,20 | -0,33% | 8,00 |
| 29.01.2025 | 243,20 | 243,20 | 239,80 | 241,00 | -1,19% | - |
| 28.01.2025 | 239,50 | 243,90 | 236,60 | 243,90 | 2,09% | - |
| 27.01.2025 | 238,20 | 243,70 | 236,00 | 238,90 | -0,50% | 50,00 |
| 24.01.2025 | 233,30 | 240,10 | 233,20 | 240,10 | 2,48% | - |
| 23.01.2025 | 226,80 | 234,30 | 226,80 | 234,30 | 4,18% | - |
| 22.01.2025 | 227,00 | 227,00 | 220,80 | 224,90 | -1,36% | - |
| 21.01.2025 | 220,50 | 228,00 | 220,50 | 228,00 | 3,78% | - |
| 20.01.2025 | 221,20 | 221,20 | 219,70 | 219,70 | -1,39% | 15,00 |
| 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 |