117,725€
1,49%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 116,50 | 119,78 | 115,00 | 118,05 | 1,77% | 21,00 |
| 20.10.2026 | 113,45 | 116,00 | 113,45 | 116,00 | 2,61% | - |
| 19.10.2026 | 108,15 | 113,05 | 107,50 | 113,05 | 5,11% | 41,00 |
| 16.10.2026 | 108,50 | 110,10 | 106,70 | 107,55 | -0,69% | - |
| 15.10.2026 | 101,85 | 108,30 | 101,85 | 108,30 | 5,56% | - |
| 14.10.2026 | 102,70 | 103,60 | 101,30 | 102,60 | 0,10% | - |
| 13.10.2026 | 101,00 | 103,10 | 101,00 | 102,50 | 1,69% | - |
| 12.10.2026 | 100,80 | 102,10 | 100,55 | 100,80 | 0,25% | - |
| 09.10.2026 | 101,05 | 101,40 | 98,60 | 100,55 | 0,00% | - |
| 08.10.2026 | 96,10 | 100,55 | 95,50 | 100,55 | 4,18% | - |
| 07.10.2026 | 96,78 | 97,06 | 96,16 | 96,52 | -0,04% | - |
| 06.10.2026 | 97,24 | 97,34 | 95,72 | 96,56 | -0,88% | 100,00 |
| 05.10.2026 | 95,70 | 97,42 | 94,44 | 97,42 | 1,73% | - |
| 02.10.2026 | 100,95 | 100,95 | 95,76 | 95,76 | -5,89% | - |
| 01.10.2026 | 95,06 | 104,40 | 95,06 | 101,75 | 6,46% | - |
| 30.09.2026 | 93,78 | 96,34 | 93,10 | 95,58 | 1,01% | - |
| 29.09.2026 | 93,66 | 94,62 | 92,34 | 94,62 | 0,85% | - |
| 28.09.2026 | 93,88 | 95,22 | 92,62 | 93,82 | -0,95% | - |
| 25.09.2026 | 93,18 | 95,14 | 93,18 | 94,72 | 1,22% | - |
| 24.09.2026 | 95,56 | 97,06 | 93,28 | 93,58 | -3,63% | - |
| 23.09.2026 | 97,02 | 97,76 | 96,00 | 97,10 | -0,35% | - |
| 22.09.2026 | 97,72 | 98,00 | 97,08 | 97,44 | -0,79% | - |
| 21.09.2026 | 98,76 | 99,96 | 98,22 | 98,22 | -0,95% | - |
| 18.09.2026 | 101,15 | 101,15 | 98,58 | 99,16 | -2,59% | - |
| 17.09.2026 | 101,85 | 103,05 | 100,75 | 101,80 | -0,63% | 15,00 |
| 16.09.2026 | 106,10 | 106,10 | 102,40 | 102,45 | -4,34% | - |
| 15.09.2026 | 105,80 | 108,85 | 105,80 | 107,10 | -0,42% | 50,00 |
| 14.09.2026 | 100,95 | 108,40 | 100,95 | 107,55 | 5,75% | - |
| 11.09.2026 | 98,06 | 101,85 | 97,62 | 101,70 | 3,33% | - |
| 10.09.2026 | 97,96 | 98,60 | 97,22 | 98,42 | -0,04% | - |
| 09.09.2026 | 98,10 | 99,18 | 98,10 | 98,46 | -0,55% | - |
| 08.09.2026 | 97,92 | 99,00 | 97,00 | 99,00 | 0,98% | 15,00 |
| 07.09.2026 | 99,32 | 99,32 | 97,98 | 98,04 | -2,83% | - |
| 04.09.2026 | 102,25 | 102,25 | 99,48 | 100,90 | -2,09% | 15,00 |
| 03.09.2026 | 100,25 | 103,50 | 100,25 | 103,05 | 1,78% | - |
| 02.09.2026 | 100,05 | 101,55 | 99,86 | 101,25 | 1,05% | - |
| 01.09.2026 | 101,35 | 101,40 | 100,20 | 100,20 | -1,18% | 50,00 |
| 31.08.2026 | 99,78 | 101,95 | 97,82 | 101,40 | 2,94% | 10,00 |
| 28.08.2026 | 95,94 | 98,92 | 95,94 | 98,50 | 1,59% | 31,00 |
| 27.08.2026 | 93,76 | 97,90 | 92,46 | 96,96 | 3,86% | - |
| 26.08.2026 | 93,70 | 93,70 | 91,78 | 93,36 | -2,16% | - |
| 25.08.2026 | 93,78 | 95,42 | 92,76 | 95,42 | -0,06% | - |
| 24.08.2026 | 93,50 | 95,84 | 93,50 | 95,48 | 1,55% | - |
| 21.08.2026 | 90,46 | 95,36 | 89,68 | 94,02 | 2,98% | 10,00 |
| 20.08.2026 | 91,08 | 92,32 | 91,08 | 91,30 | -0,63% | 3,00 |
| 19.08.2026 | 85,58 | 92,32 | 85,20 | 91,88 | 5,83% | - |
| 18.08.2026 | 84,34 | 88,02 | 84,34 | 86,82 | 1,47% | - |
| 17.08.2026 | 85,86 | 86,10 | 84,80 | 85,56 | -1,20% | - |
| 14.08.2026 | 86,84 | 87,16 | 86,60 | 86,60 | -1,48% | - |
| 13.08.2026 | 86,52 | 87,90 | 85,34 | 87,90 | 1,50% | - |
| 12.08.2026 | 85,72 | 86,60 | 84,64 | 86,60 | 0,67% | - |
| 11.08.2026 | 83,52 | 86,42 | 83,40 | 86,02 | 2,14% | - |
| 10.08.2026 | 83,48 | 84,94 | 82,80 | 84,22 | -0,09% | 70,00 |
| 07.08.2026 | 79,88 | 84,64 | 79,88 | 84,30 | 4,13% | 20,00 |
| 06.08.2026 | 94,42 | 94,42 | 75,70 | 80,96 | -14,35% | 50,00 |
| 05.08.2026 | 97,02 | 97,02 | 94,28 | 94,52 | -3,00% | - |
| 04.08.2026 | 92,50 | 97,44 | 90,46 | 97,44 | 5,43% | - |
| 03.08.2026 | 91,56 | 92,58 | 89,78 | 92,42 | 1,34% | - |
| 31.07.2026 | 89,50 | 91,20 | 87,22 | 91,20 | 1,51% | - |
| 30.07.2026 | 93,16 | 93,16 | 87,24 | 89,84 | -3,79% | - |
| 29.07.2026 | 87,52 | 93,92 | 87,52 | 93,38 | 6,87% | - |
| 28.07.2026 | 82,46 | 87,94 | 82,46 | 87,38 | 6,22% | 20,00 |
| 27.07.2026 | 78,98 | 82,54 | 78,98 | 82,26 | 4,21% | 48,00 |
| 24.07.2026 | 75,34 | 79,52 | 75,34 | 78,94 | 4,75% | - |
| 23.07.2026 | 75,26 | 75,36 | 74,10 | 75,36 | -0,19% | - |
| 22.07.2026 | 77,76 | 77,92 | 75,48 | 75,50 | -3,21% | - |
| 21.07.2026 | 78,18 | 78,50 | 75,00 | 78,00 | -0,96% | 50,00 |
| 20.07.2026 | 77,02 | 78,76 | 75,10 | 78,76 | 2,07% | - |
| 17.07.2026 | 75,72 | 77,16 | 75,34 | 77,16 | 1,39% | - |
| 16.07.2026 | 74,62 | 76,84 | 74,62 | 76,10 | 2,45% | - |
| 15.07.2026 | 73,58 | 76,36 | 73,58 | 74,28 | 0,95% | 50,00 |
| 14.07.2026 | 75,36 | 75,36 | 71,24 | 73,58 | -2,93% | 100,00 |
| 13.07.2026 | 72,96 | 77,04 | 72,96 | 75,80 | 3,69% | - |
| 10.07.2026 | 76,00 | 76,80 | 72,54 | 73,10 | -3,46% | 10,00 |
| 09.07.2026 | 75,02 | 75,72 | 71,52 | 75,72 | 1,34% | 195,00 |
| 08.07.2026 | 77,86 | 77,86 | 74,72 | 74,72 | -4,96% | - |
| 07.07.2026 | 75,58 | 79,66 | 75,58 | 78,62 | 3,50% | - |
| 06.07.2026 | 76,10 | 77,26 | 75,96 | 75,96 | -0,58% | 1,00 |
| 03.07.2026 | 76,90 | 76,90 | 75,46 | 76,40 | 0,03% | - |
| 02.07.2026 | 74,62 | 76,72 | 74,62 | 76,38 | 2,77% | - |
| 01.07.2026 | 69,04 | 74,58 | 69,04 | 74,32 | 6,32% | 75,00 |
| 30.06.2026 | 69,98 | 69,98 | 67,76 | 69,90 | 0,17% | - |
| 29.06.2026 | 70,78 | 71,24 | 69,68 | 69,78 | -1,19% | - |
| 26.06.2026 | 67,48 | 71,18 | 67,48 | 70,62 | 4,01% | - |
| 25.06.2026 | 68,62 | 68,62 | 67,58 | 67,90 | -1,08% | - |
| 24.06.2026 | 67,24 | 68,64 | 67,24 | 68,64 | 2,26% | 30,00 |
| 23.06.2026 | 66,04 | 67,12 | 65,22 | 67,12 | 1,60% | - |
| 22.06.2026 | 66,84 | 66,84 | 63,78 | 66,06 | -0,87% | - |
| 19.06.2026 | 67,02 | 67,02 | 66,64 | 66,64 | -0,03% | - |
| 18.06.2026 | 76,02 | 76,14 | 66,66 | 66,66 | -12,34% | 450,00 |
| 17.06.2026 | 80,00 | 80,14 | 76,04 | 76,04 | -5,04% | - |
| 16.06.2026 | 79,72 | 80,98 | 79,72 | 80,08 | -0,27% | 106,00 |
| 15.06.2026 | 82,56 | 82,56 | 79,72 | 80,30 | -2,12% | - |
| 12.06.2026 | 79,94 | 82,04 | 79,86 | 82,04 | 2,88% | 3,00 |
| 11.06.2026 | 80,36 | 80,36 | 78,70 | 79,74 | -0,87% | - |
| 10.06.2026 | 82,28 | 82,28 | 80,44 | 80,44 | -2,43% | - |
| 09.06.2026 | 83,52 | 83,52 | 81,14 | 82,44 | -1,88% | - |
| 08.06.2026 | 84,32 | 85,20 | 84,02 | 84,02 | -1,27% | - |
| 05.06.2026 | 83,64 | 85,72 | 83,46 | 85,10 | 1,31% | - |
| 04.06.2026 | 83,40 | 85,92 | 83,40 | 84,00 | 0,24% | - |