157,300€
-1,84%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 160,02 | 161,23 | 157,05 | 159,55 | -0,44% | 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% | - |
| 25.04.2025 | 138,85 | 139,65 | 136,85 | 139,65 | 0,83% | 6,00 |
| 24.04.2025 | 133,35 | 138,50 | 133,25 | 138,50 | 2,86% | - |
| 23.04.2025 | 130,40 | 137,05 | 130,40 | 134,65 | 5,03% | 53,00 |
| 22.04.2025 | 125,50 | 128,20 | 125,50 | 128,20 | -0,58% | - |
| 17.04.2025 | 130,10 | 130,10 | 128,05 | 128,95 | 0,00% | - |
| 16.04.2025 | 131,35 | 131,35 | 128,70 | 128,95 | -3,91% | - |
| 15.04.2025 | 132,95 | 135,25 | 132,95 | 134,20 | 0,37% | - |
| 14.04.2025 | 129,75 | 135,20 | 129,75 | 133,70 | 3,04% | 30,00 |
| 11.04.2025 | 130,40 | 131,90 | 126,55 | 129,75 | -0,50% | 70,00 |
| 10.04.2025 | 144,05 | 144,05 | 128,85 | 130,40 | -9,73% | 60,00 |
| 09.04.2025 | 126,70 | 144,45 | 126,65 | 144,45 | 11,12% | 7,00 |
| 08.04.2025 | 133,60 | 138,15 | 130,00 | 130,00 | -1,63% | 20,00 |
| 07.04.2025 | 127,35 | 132,75 | 127,05 | 132,15 | -0,08% | - |
| 04.04.2025 | 139,40 | 139,40 | 132,10 | 132,25 | -6,37% | 13,00 |
| 03.04.2025 | 150,10 | 150,10 | 137,25 | 141,25 | -9,16% | 30,00 |
| 02.04.2025 | 154,30 | 155,50 | 153,00 | 155,50 | 0,65% | - |
| 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 |