80,050€
-2,43%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 82,92 | 84,11 | 79,75 | 80,12 | -2,34% | - |
| 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% | - |
| 03.06.2026 | 88,14 | 88,14 | 83,80 | 83,80 | -5,14% | 118,00 |
| 02.06.2026 | 93,02 | 93,02 | 86,98 | 88,34 | -5,80% | - |
| 01.06.2026 | 87,60 | 94,44 | 87,60 | 93,78 | 6,84% | 320,00 |
| 29.05.2026 | 85,20 | 88,74 | 85,20 | 87,78 | 1,13% | - |
| 28.05.2026 | 85,34 | 87,14 | 85,00 | 86,80 | -0,53% | 50,00 |
| 27.05.2026 | 85,38 | 87,32 | 85,38 | 87,26 | 1,58% | - |
| 26.05.2026 | 88,44 | 88,44 | 85,62 | 85,90 | -3,09% | - |
| 25.05.2026 | 88,48 | 88,64 | 88,48 | 88,64 | 0,64% | - |
| 22.05.2026 | 88,64 | 90,00 | 87,52 | 88,08 | -0,83% | 267,00 |
| 21.05.2026 | 88,52 | 88,82 | 86,10 | 88,82 | -0,98% | - |
| 20.05.2026 | 86,18 | 89,70 | 84,36 | 89,70 | 3,44% | - |
| 19.05.2026 | 85,72 | 89,84 | 85,72 | 86,72 | 1,28% | 423,00 |
| 18.05.2026 | 79,56 | 85,62 | 79,56 | 85,62 | 7,83% | 255,00 |
| 15.05.2026 | 76,72 | 79,40 | 76,72 | 79,40 | 2,43% | - |
| 14.05.2026 | 76,94 | 79,02 | 76,94 | 77,52 | 0,91% | - |
| 13.05.2026 | 80,70 | 82,26 | 76,54 | 76,82 | -5,44% | 327,00 |
| 12.05.2026 | 81,88 | 82,40 | 80,86 | 81,24 | -1,22% | 10,00 |
| 11.05.2026 | 84,94 | 84,94 | 80,90 | 82,24 | -2,28% | 16,00 |
| 08.05.2026 | 86,36 | 86,84 | 84,16 | 84,16 | -5,08% | 185,00 |
| 07.05.2026 | 91,30 | 92,62 | 85,04 | 88,66 | -2,70% | 414,00 |
| 06.05.2026 | 92,86 | 92,86 | 90,92 | 91,12 | -2,73% | 7,00 |
| 05.05.2026 | 94,58 | 94,58 | 92,64 | 93,68 | -1,18% | - |
| 04.05.2026 | 96,40 | 96,40 | 93,06 | 94,80 | -2,01% | 54,00 |
| 30.04.2026 | 96,64 | 96,74 | 94,96 | 96,74 | -0,04% | 30,00 |
| 29.04.2026 | 97,46 | 97,46 | 95,42 | 96,78 | -0,88% | 11,00 |
| 28.04.2026 | 99,06 | 99,56 | 97,64 | 97,64 | -2,01% | 112,00 |
| 27.04.2026 | 100,80 | 102,30 | 99,64 | 99,64 | -1,74% | 122,00 |
| 24.04.2026 | 103,25 | 103,25 | 100,90 | 101,40 | -2,03% | - |
| 23.04.2026 | 109,05 | 109,05 | 101,35 | 103,50 | -5,69% | 32,00 |
| 22.04.2026 | 112,45 | 112,45 | 109,35 | 109,75 | -2,44% | - |
| 21.04.2026 | 111,65 | 113,60 | 111,65 | 112,50 | 1,44% | - |
| 20.04.2026 | 110,45 | 111,85 | 110,30 | 110,90 | -0,36% | 7,00 |
| 17.04.2026 | 107,40 | 112,55 | 107,40 | 111,30 | 2,96% | - |
| 16.04.2026 | 108,45 | 109,05 | 108,05 | 108,10 | -0,37% | - |
| 15.04.2026 | 107,50 | 110,25 | 107,50 | 108,50 | 0,84% | 4,00 |
| 14.04.2026 | 105,70 | 108,60 | 105,70 | 107,60 | 1,46% | - |
| 13.04.2026 | 104,05 | 106,20 | 104,05 | 106,05 | 2,17% | - |
| 10.04.2026 | 105,55 | 105,55 | 103,80 | 103,80 | -1,19% | - |
| 09.04.2026 | 111,05 | 111,05 | 105,05 | 105,05 | -5,40% | - |
| 08.04.2026 | 117,05 | 117,05 | 111,05 | 111,05 | -4,10% | 81,00 |
| 07.04.2026 | 120,75 | 120,75 | 113,80 | 115,80 | -2,69% | - |
| 02.04.2026 | 115,25 | 119,40 | 115,25 | 119,00 | 2,41% | - |
| 01.04.2026 | 116,90 | 116,90 | 114,85 | 116,20 | -0,60% | - |
| 31.03.2026 | 118,95 | 120,05 | 116,55 | 116,90 | -1,56% | 3,00 |
| 30.03.2026 | 117,20 | 119,80 | 117,20 | 118,75 | 1,76% | - |
| 27.03.2026 | 117,80 | 117,80 | 116,60 | 116,70 | -0,81% | - |
| 26.03.2026 | 114,00 | 119,75 | 114,00 | 117,65 | 2,80% | - |
| 25.03.2026 | 114,65 | 115,20 | 114,45 | 114,45 | 0,04% | - |
| 24.03.2026 | 116,70 | 116,70 | 113,00 | 114,40 | -1,72% | - |
| 23.03.2026 | 119,05 | 119,05 | 116,40 | 116,40 | -2,96% | - |
| 20.03.2026 | 116,65 | 119,95 | 116,65 | 119,95 | 2,57% | 66,00 |
| 19.03.2026 | 116,40 | 118,25 | 116,40 | 116,95 | 0,56% | - |
| 18.03.2026 | 118,50 | 118,50 | 116,30 | 116,30 | -1,32% | - |
| 17.03.2026 | 118,25 | 120,45 | 117,85 | 117,85 | -0,59% | - |
| 16.03.2026 | 120,15 | 120,15 | 118,55 | 118,55 | -0,79% | - |
| 13.03.2026 | 117,50 | 122,10 | 117,50 | 119,50 | 1,70% | - |
| 12.03.2026 | 121,40 | 121,40 | 117,50 | 117,50 | -3,77% | - |
| 11.03.2026 | 121,80 | 122,70 | 120,20 | 122,10 | 0,25% | - |
| 10.03.2026 | 123,60 | 123,60 | 119,70 | 121,80 | -1,50% | 10,00 |
| 09.03.2026 | 123,35 | 125,05 | 123,35 | 123,65 | -1,04% | 53,00 |
| 06.03.2026 | 124,00 | 126,60 | 124,00 | 124,95 | 0,36% | 96,00 |
| 05.03.2026 | 120,45 | 127,55 | 120,45 | 124,50 | 2,55% | 186,00 |
| 04.03.2026 | 119,55 | 123,70 | 119,55 | 121,40 | 0,46% | - |
| 03.03.2026 | 117,75 | 120,95 | 117,75 | 120,85 | 1,51% | - |
| 02.03.2026 | 118,85 | 121,20 | 117,95 | 119,05 | 0,72% | 37,00 |
| 27.02.2026 | 116,35 | 118,20 | 115,50 | 118,20 | 1,03% | 50,00 |
| 26.02.2026 | 110,20 | 118,05 | 110,20 | 117,00 | 5,36% | - |
| 25.02.2026 | 108,60 | 111,05 | 108,60 | 111,05 | 1,09% | 70,00 |
| 24.02.2026 | 110,05 | 111,95 | 109,65 | 109,85 | -0,63% | 135,00 |
| 23.02.2026 | 116,25 | 116,25 | 109,45 | 110,55 | -5,75% | 60,00 |
| 20.02.2026 | 117,75 | 122,20 | 115,75 | 117,30 | 0,00% | 146,00 |
| 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% | - |