118,725€
1,21%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 143,60 | 144,65 | 111,10 | 117,30 | -17,54% | 1.183,00 |
| 18.02.2026 | 136,35 | 143,50 | 136,35 | 142,25 | 4,17% | - |
| 17.02.2026 | 139,40 | 139,40 | 135,00 | 136,55 | -2,32% | 20,00 |
| 16.02.2026 | 139,80 | 139,95 | 139,75 | 139,80 | 0,29% | - |
| 13.02.2026 | 136,75 | 140,20 | 136,00 | 139,40 | 1,75% | 150,00 |
| 12.02.2026 | 149,70 | 149,70 | 135,05 | 137,00 | -8,51% | 20,00 |
| 11.02.2026 | 160,35 | 160,35 | 149,75 | 149,75 | -6,61% | 119,00 |
| 10.02.2026 | 159,25 | 161,20 | 159,25 | 160,35 | 0,88% | - |
| 09.02.2026 | 157,35 | 158,95 | 150,85 | 158,95 | 1,24% | 127,00 |
| 06.02.2026 | 148,40 | 157,00 | 148,40 | 157,00 | 5,16% | - |
| 05.02.2026 | 155,75 | 155,75 | 148,05 | 149,30 | -3,93% | - |
| 04.02.2026 | 154,55 | 155,40 | 147,70 | 155,40 | 0,88% | 155,00 |
| 03.02.2026 | 177,45 | 177,45 | 152,25 | 154,05 | -13,41% | 45,00 |
| 02.02.2026 | 173,60 | 180,65 | 173,60 | 177,90 | 1,48% | 15,00 |
| 30.01.2026 | 173,30 | 175,30 | 173,15 | 175,30 | 0,89% | 500,00 |
| 29.01.2026 | 181,25 | 181,25 | 170,45 | 173,75 | -4,66% | 37,00 |
| 28.01.2026 | 180,85 | 183,45 | 180,85 | 182,25 | 1,14% | - |
| 27.01.2026 | 184,70 | 184,70 | 180,20 | 180,20 | -2,78% | - |
| 26.01.2026 | 182,95 | 185,35 | 182,90 | 185,35 | 0,65% | 10,00 |
| 23.01.2026 | 185,70 | 185,75 | 184,05 | 184,15 | -1,05% | - |
| 22.01.2026 | 181,40 | 186,10 | 181,40 | 186,10 | 2,14% | - |
| 21.01.2026 | 175,55 | 182,40 | 175,55 | 182,20 | 3,79% | 81,00 |
| 20.01.2026 | 177,75 | 178,55 | 174,80 | 175,55 | -1,79% | 43,00 |
| 19.01.2026 | 180,35 | 180,35 | 178,65 | 178,75 | -2,51% | 20,00 |
| 16.01.2026 | 184,80 | 185,60 | 182,05 | 183,35 | -1,21% | - |
| 15.01.2026 | 189,50 | 190,05 | 185,60 | 185,60 | -2,16% | - |
| 14.01.2026 | 180,70 | 189,70 | 180,70 | 189,70 | 4,69% | - |
| 13.01.2026 | 180,65 | 182,75 | 180,40 | 181,20 | 0,22% | 10,00 |
| 12.01.2026 | 179,85 | 181,85 | 179,60 | 180,80 | -0,41% | - |
| 09.01.2026 | 187,70 | 187,85 | 181,55 | 181,55 | -3,74% | - |
| 08.01.2026 | 185,30 | 188,90 | 183,55 | 188,60 | 1,21% | 7,00 |
| 07.01.2026 | 185,95 | 187,55 | 183,75 | 186,35 | 0,30% | 150,00 |
| 06.01.2026 | 175,15 | 185,85 | 173,65 | 185,80 | 5,57% | 20,00 |
| 05.01.2026 | 171,10 | 177,25 | 169,90 | 176,00 | 3,01% | 30,00 |
| 02.01.2026 | 173,55 | 173,55 | 170,85 | 170,85 | -4,39% | - |
| 30.12.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -0,56% | - |
| 29.12.2025 | 178,70 | 179,70 | 176,65 | 179,70 | 2,28% | - |
| 23.12.2025 | 178,70 | 180,50 | 175,70 | 175,70 | -1,84% | 100,00 |
| 22.12.2025 | 177,85 | 179,00 | 176,05 | 179,00 | 0,67% | - |
| 19.12.2025 | 175,45 | 178,95 | 174,05 | 177,80 | 0,59% | - |
| 18.12.2025 | 172,95 | 176,75 | 172,40 | 176,75 | 1,90% | 20,00 |
| 17.12.2025 | 175,10 | 177,60 | 172,95 | 173,45 | -0,80% | 8,00 |
| 16.12.2025 | 179,20 | 179,20 | 172,35 | 174,85 | -3,00% | 69,00 |
| 15.12.2025 | 179,05 | 182,00 | 177,50 | 180,25 | 1,46% | 75,00 |
| 12.12.2025 | 179,40 | 179,40 | 177,50 | 177,65 | -0,95% | - |
| 11.12.2025 | 179,45 | 181,40 | 179,35 | 179,35 | -0,77% | - |
| 10.12.2025 | 177,90 | 180,75 | 177,00 | 180,75 | 0,98% | - |
| 09.12.2025 | 174,05 | 180,85 | 174,05 | 179,00 | 2,55% | - |
| 08.12.2025 | 173,60 | 174,55 | 173,10 | 174,55 | 0,26% | - |
| 05.12.2025 | 172,05 | 174,35 | 172,05 | 174,10 | 1,37% | 29,00 |
| 04.12.2025 | 171,00 | 173,50 | 170,90 | 171,75 | 0,64% | 210,00 |
| 03.12.2025 | 165,35 | 170,65 | 165,35 | 170,65 | 3,27% | - |
| 02.12.2025 | 163,05 | 165,25 | 163,05 | 165,25 | 1,01% | 4,00 |
| 01.12.2025 | 161,00 | 164,90 | 159,65 | 163,60 | 1,77% | 10,00 |
| 28.11.2025 | 158,15 | 161,30 | 158,15 | 160,75 | 1,90% | - |
| 27.11.2025 | 158,50 | 158,75 | 157,75 | 157,75 | -0,82% | 70,00 |
| 26.11.2025 | 160,00 | 160,15 | 159,05 | 159,05 | -1,06% | - |
| 25.11.2025 | 158,10 | 160,75 | 158,10 | 160,75 | 1,10% | - |
| 24.11.2025 | 158,30 | 161,50 | 155,10 | 159,00 | 1,31% | 80,00 |
| 21.11.2025 | 154,50 | 159,45 | 154,50 | 156,95 | 1,59% | - |
| 20.11.2025 | 157,30 | 158,95 | 152,25 | 154,50 | -1,87% | 12,00 |
| 19.11.2025 | 153,55 | 158,20 | 153,55 | 157,45 | 2,21% | - |
| 18.11.2025 | 152,00 | 154,20 | 148,65 | 154,05 | 0,69% | - |
| 17.11.2025 | 153,55 | 156,50 | 153,00 | 153,00 | -0,78% | 6,00 |
| 14.11.2025 | 154,15 | 155,40 | 152,25 | 154,20 | -0,29% | - |
| 13.11.2025 | 156,60 | 156,60 | 153,80 | 154,65 | -0,35% | 72,00 |
| 12.11.2025 | 155,00 | 157,20 | 155,00 | 155,20 | 0,03% | 95,00 |
| 11.11.2025 | 157,10 | 157,10 | 153,75 | 155,15 | -1,87% | 20,00 |
| 10.11.2025 | 153,50 | 158,10 | 153,50 | 158,10 | 4,98% | 60,00 |
| 07.11.2025 | 145,10 | 150,80 | 145,10 | 150,60 | 3,61% | 200,00 |
| 06.11.2025 | 139,00 | 148,45 | 137,80 | 145,35 | 4,42% | 70,00 |
| 05.11.2025 | 137,40 | 139,65 | 136,55 | 139,20 | 1,02% | - |
| 04.11.2025 | 138,65 | 139,75 | 135,65 | 137,80 | -1,36% | 35,00 |
| 03.11.2025 | 140,95 | 140,95 | 137,80 | 139,70 | -0,68% | - |
| 31.10.2025 | 137,10 | 140,65 | 137,10 | 140,65 | 2,59% | - |
| 30.10.2025 | 139,55 | 139,60 | 137,10 | 137,10 | -2,00% | 2,00 |
| 29.10.2025 | 138,10 | 141,55 | 138,10 | 139,90 | 1,49% | - |
| 28.10.2025 | 138,75 | 138,85 | 137,85 | 137,85 | -0,79% | - |
| 27.10.2025 | 137,40 | 141,00 | 137,10 | 138,95 | 1,24% | 10,00 |
| 24.10.2025 | 134,65 | 137,25 | 134,65 | 137,25 | 2,27% | 20,00 |
| 23.10.2025 | 134,15 | 134,20 | 131,30 | 134,20 | -0,11% | 440,00 |
| 22.10.2025 | 133,10 | 134,40 | 133,10 | 134,35 | 0,83% | - |
| 21.10.2025 | 123,95 | 134,45 | 123,95 | 133,25 | 7,03% | 965,00 |
| 20.10.2025 | 123,60 | 126,00 | 123,60 | 124,50 | 0,52% | 10,00 |
| 17.10.2025 | 120,20 | 123,90 | 120,20 | 123,85 | 2,44% | - |
| 16.10.2025 | 122,15 | 123,80 | 120,90 | 120,90 | -1,47% | 118,00 |
| 15.10.2025 | 126,15 | 126,15 | 122,60 | 122,70 | -3,08% | 130,00 |
| 14.10.2025 | 125,45 | 126,60 | 124,30 | 126,60 | 0,32% | - |
| 13.10.2025 | 123,60 | 126,20 | 122,80 | 126,20 | 3,02% | - |
| 10.10.2025 | 129,70 | 129,70 | 122,50 | 122,50 | -5,66% | 255,00 |
| 09.10.2025 | 129,15 | 130,35 | 129,10 | 129,85 | 0,08% | - |
| 08.10.2025 | 128,45 | 129,75 | 128,35 | 129,75 | 1,05% | - |
| 07.10.2025 | 129,65 | 130,55 | 127,60 | 128,40 | -1,50% | 115,00 |
| 06.10.2025 | 130,35 | 131,30 | 129,05 | 130,35 | 0,00% | - |
| 03.10.2025 | 129,95 | 132,00 | 129,95 | 130,35 | 0,85% | 445,00 |
| 02.10.2025 | 129,05 | 130,20 | 128,55 | 129,25 | 0,19% | - |
| 01.10.2025 | 127,30 | 129,00 | 126,65 | 129,00 | 1,14% | - |
| 30.09.2025 | 130,95 | 130,95 | 127,55 | 127,55 | -2,97% | 250,00 |
| 29.09.2025 | 129,20 | 132,15 | 128,90 | 131,45 | 1,70% | 110,00 |
| 26.09.2025 | 127,90 | 130,25 | 127,90 | 129,25 | 0,19% | - |