130,725€
-1,60%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 133,20 | 133,85 | 130,20 | 130,93 | -1,45% | 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 |
| 31.07.2025 | 143,10 | 144,60 | 137,60 | 137,60 | -3,78% | 60,00 |
| 30.07.2025 | 145,40 | 146,95 | 143,00 | 143,00 | -1,65% | - |
| 29.07.2025 | 145,85 | 146,30 | 144,20 | 145,40 | -0,24% | - |
| 28.07.2025 | 144,95 | 147,15 | 144,95 | 145,75 | 0,59% | 40,00 |
| 25.07.2025 | 143,45 | 145,15 | 143,15 | 144,90 | 1,08% | 11,00 |
| 24.07.2025 | 144,30 | 144,90 | 142,25 | 143,35 | -1,17% | - |
| 23.07.2025 | 143,55 | 145,50 | 143,20 | 145,05 | 1,29% | - |
| 22.07.2025 | 140,90 | 143,20 | 140,90 | 143,20 | 0,99% | - |
| 21.07.2025 | 141,05 | 142,25 | 140,65 | 141,80 | 0,07% | 20,00 |
| 18.07.2025 | 141,20 | 141,85 | 140,05 | 141,70 | 0,07% | - |
| 17.07.2025 | 142,90 | 144,40 | 141,60 | 141,60 | -1,05% | - |
| 16.07.2025 | 139,40 | 143,10 | 139,40 | 143,10 | 2,07% | 8,00 |
| 15.07.2025 | 143,35 | 144,75 | 140,20 | 140,20 | -2,03% | 10,00 |
| 14.07.2025 | 144,95 | 145,50 | 142,80 | 143,10 | -1,75% | 50,00 |
| 11.07.2025 | 150,95 | 150,95 | 145,65 | 145,65 | -4,18% | - |
| 10.07.2025 | 153,75 | 153,75 | 151,55 | 152,00 | -1,75% | 830,00 |
| 09.07.2025 | 155,55 | 156,15 | 152,60 | 154,70 | -0,71% | 10,00 |
| 08.07.2025 | 152,50 | 157,45 | 152,50 | 155,80 | 1,80% | - |
| 07.07.2025 | 154,85 | 155,60 | 153,05 | 153,05 | -0,78% | 10,00 |
| 04.07.2025 | 153,95 | 154,45 | 153,95 | 154,25 | -0,32% | - |
| 03.07.2025 | 151,55 | 154,95 | 151,55 | 154,75 | 2,21% | - |
| 02.07.2025 | 151,40 | 151,55 | 150,05 | 151,40 | 0,20% | - |
| 01.07.2025 | 149,25 | 153,10 | 149,25 | 151,10 | 0,33% | - |
| 30.06.2025 | 149,40 | 150,95 | 149,40 | 150,60 | 1,28% | 48,00 |
| 27.06.2025 | 148,45 | 149,05 | 148,20 | 148,70 | 0,20% | - |
| 26.06.2025 | 147,65 | 150,10 | 147,10 | 148,40 | 0,00% | - |
| 25.06.2025 | 148,15 | 149,15 | 147,35 | 148,40 | 0,13% | 32,00 |
| 24.06.2025 | 145,05 | 148,55 | 145,05 | 148,20 | 2,70% | 20,00 |
| 23.06.2025 | 140,60 | 144,30 | 140,60 | 144,30 | 2,30% | - |
| 20.06.2025 | 142,20 | 143,65 | 139,80 | 141,05 | -0,70% | 20,00 |
| 19.06.2025 | 143,00 | 143,00 | 141,85 | 142,05 | -1,01% | - |
| 18.06.2025 | 146,90 | 146,90 | 143,45 | 143,50 | -2,28% | - |
| 17.06.2025 | 148,00 | 149,10 | 146,85 | 146,85 | -1,08% | - |
| 16.06.2025 | 147,25 | 149,60 | 147,25 | 148,45 | 0,85% | - |
| 13.06.2025 | 149,85 | 150,00 | 147,20 | 147,20 | -2,48% | - |
| 12.06.2025 | 151,90 | 151,95 | 148,35 | 150,95 | -1,60% | - |
| 11.06.2025 | 157,10 | 157,10 | 153,35 | 153,40 | -2,60% | - |
| 10.06.2025 | 153,90 | 157,85 | 153,90 | 157,50 | 1,51% | - |
| 09.06.2025 | 155,40 | 155,70 | 154,30 | 155,15 | -0,54% | 32,00 |
| 06.06.2025 | 152,35 | 156,00 | 152,35 | 156,00 | 2,53% | - |
| 05.06.2025 | 153,15 | 153,55 | 152,00 | 152,15 | -0,81% | - |
| 04.06.2025 | 152,60 | 154,40 | 152,60 | 153,40 | 0,62% | - |
| 03.06.2025 | 148,15 | 153,10 | 147,85 | 152,45 | 2,49% | - |
| 02.06.2025 | 151,95 | 151,95 | 148,75 | 148,75 | -2,90% | - |
| 30.05.2025 | 152,85 | 153,30 | 151,05 | 153,20 | 0,46% | - |
| 29.05.2025 | 156,35 | 156,35 | 151,35 | 152,50 | -1,23% | - |
| 28.05.2025 | 155,15 | 156,70 | 154,40 | 154,40 | -0,55% | 20,00 |
| 27.05.2025 | 155,30 | 156,10 | 152,70 | 155,25 | -0,19% | - |
| 26.05.2025 | 154,75 | 155,65 | 154,75 | 155,55 | 0,88% | - |
| 23.05.2025 | 159,05 | 159,05 | 152,80 | 154,20 | -3,63% | - |
| 22.05.2025 | 161,15 | 161,50 | 160,00 | 160,00 | -1,05% | - |
| 21.05.2025 | 162,60 | 164,90 | 161,70 | 161,70 | -1,55% | 2,00 |
| 20.05.2025 | 162,25 | 164,25 | 160,55 | 164,25 | 0,74% | - |
| 19.05.2025 | 162,15 | 164,25 | 161,10 | 163,05 | -0,76% | - |
| 16.05.2025 | 163,85 | 164,30 | 158,30 | 164,30 | -0,24% | 58,00 |
| 15.05.2025 | 163,05 | 164,70 | 163,05 | 164,70 | -0,09% | - |
| 14.05.2025 | 166,30 | 166,30 | 163,80 | 164,85 | -1,35% | - |
| 13.05.2025 | 166,80 | 170,05 | 166,80 | 167,10 | -0,30% | 210,00 |
| 12.05.2025 | 158,75 | 168,15 | 158,75 | 167,60 | 6,31% | 10,00 |
| 09.05.2025 | 159,25 | 159,70 | 157,65 | 157,65 | -1,62% | 105,00 |
| 08.05.2025 | 140,90 | 162,45 | 140,90 | 160,25 | 14,02% | 110,00 |
| 07.05.2025 | 139,00 | 140,55 | 137,95 | 140,55 | 1,15% | - |
| 06.05.2025 | 139,55 | 139,85 | 137,95 | 138,95 | -1,24% | - |
| 05.05.2025 | 140,05 | 142,95 | 140,05 | 140,70 | -0,71% | - |
| 02.05.2025 | 139,10 | 142,05 | 139,10 | 141,70 | 2,79% | - |
| 30.04.2025 | 139,55 | 139,55 | 136,05 | 137,85 | -1,68% | - |
| 29.04.2025 | 138,95 | 140,20 | 138,95 | 140,20 | 0,75% | - |
| 28.04.2025 | 138,65 | 141,15 | 137,70 | 139,15 | -0,36% | - |