Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |