223,600€
-3,70%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |