183,225€
-0,16%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 183,68 | 185,25 | 181,98 | 183,23 | -0,16% | - |
| 16.10.2024 | 182,25 | 188,05 | 182,05 | 183,52 | 0,64% | - |
| 15.10.2024 | 181,83 | 184,50 | 179,33 | 182,35 | 0,50% | - |
| 14.10.2024 | 178,43 | 182,70 | 178,15 | 181,45 | 2,04% | - |
| 11.10.2024 | 176,27 | 178,98 | 175,75 | 177,83 | 1,09% | - |
| 10.10.2024 | 177,33 | 177,85 | 175,15 | 175,90 | -0,59% | - |
| 09.10.2024 | 177,75 | 179,18 | 176,45 | 176,95 | -0,30% | - |
| 08.10.2024 | 175,85 | 178,02 | 174,75 | 177,48 | 1,05% | - |
| 07.10.2024 | 179,15 | 180,77 | 175,02 | 175,63 | -2,62% | 11,00 |
| 04.10.2024 | 177,45 | 182,70 | 176,98 | 180,35 | 1,69% | - |
| 03.10.2024 | 177,48 | 177,75 | 175,00 | 177,35 | -0,25% | - |
| 02.10.2024 | 177,43 | 178,55 | 175,40 | 177,80 | -0,01% | - |
| 01.10.2024 | 178,75 | 180,05 | 175,95 | 177,83 | -0,88% | - |
| 30.09.2024 | 178,58 | 179,58 | 176,83 | 179,40 | 0,69% | - |
| 27.09.2024 | 179,60 | 180,95 | 177,60 | 178,18 | 0,10% | - |
| 26.09.2024 | 176,23 | 183,27 | 175,20 | 178,00 | 0,81% | - |
| 25.09.2024 | 178,23 | 179,90 | 175,35 | 176,58 | -1,33% | - |
| 24.09.2024 | 178,77 | 180,52 | 177,23 | 178,95 | 0,17% | - |
| 23.09.2024 | 176,30 | 178,85 | 175,80 | 178,65 | 1,22% | - |
| 20.09.2024 | 177,45 | 178,23 | 173,05 | 176,50 | -0,54% | 5,00 |
| 19.09.2024 | 183,27 | 183,27 | 176,88 | 177,45 | -0,60% | - |
| 18.09.2024 | 180,35 | 180,90 | 176,35 | 178,52 | -1,01% | 15,00 |
| 17.09.2024 | 184,55 | 186,30 | 178,02 | 180,35 | -2,41% | - |
| 16.09.2024 | 182,10 | 185,25 | 181,50 | 184,80 | 1,25% | - |
| 13.09.2024 | 182,52 | 184,40 | 181,90 | 182,52 | -0,16% | - |
| 12.09.2024 | 184,93 | 186,33 | 182,50 | 182,83 | -1,06% | - |
| 11.09.2024 | 187,40 | 187,40 | 182,30 | 184,77 | -1,40% | - |
| 10.09.2024 | 186,80 | 189,90 | 185,10 | 187,40 | 0,24% | - |
| 09.09.2024 | 184,13 | 189,02 | 183,77 | 186,95 | 1,45% | - |
| 06.09.2024 | 183,63 | 187,08 | 181,30 | 184,27 | 0,41% | - |
| 05.09.2024 | 180,90 | 186,73 | 180,10 | 183,52 | 1,48% | - |
| 04.09.2024 | 176,90 | 183,00 | 175,63 | 180,85 | 2,10% | - |
| 03.09.2024 | 181,68 | 183,25 | 176,55 | 177,13 | -2,50% | 20,00 |
| 02.09.2024 | 181,58 | 181,70 | 180,88 | 181,68 | 0,11% | - |
| 30.08.2024 | 181,68 | 183,33 | 178,48 | 181,48 | -0,25% | - |
| 29.08.2024 | 178,58 | 184,55 | 178,27 | 181,93 | 1,56% | - |
| 28.08.2024 | 179,05 | 183,80 | 178,30 | 179,13 | -0,15% | - |
| 27.08.2024 | 175,73 | 180,90 | 175,00 | 179,40 | 1,83% | - |
| 26.08.2024 | 177,93 | 180,73 | 175,48 | 176,18 | -0,82% | - |
| 23.08.2024 | 176,90 | 178,58 | 176,48 | 177,63 | 0,34% | - |
| 22.08.2024 | 180,05 | 182,30 | 176,98 | 177,02 | -1,69% | - |
| 21.08.2024 | 179,48 | 180,80 | 179,38 | 180,08 | 0,14% | - |
| 20.08.2024 | 182,50 | 183,98 | 179,05 | 179,83 | -1,40% | - |
| 19.08.2024 | 182,25 | 184,77 | 181,90 | 182,38 | -0,14% | - |
| 16.08.2024 | 182,25 | 186,80 | 181,38 | 182,63 | 0,21% | - |
| 15.08.2024 | 181,60 | 186,70 | 181,10 | 182,25 | 0,33% | - |
| 14.08.2024 | 179,08 | 182,13 | 178,15 | 181,65 | 1,35% | - |
| 13.08.2024 | 172,90 | 181,33 | 172,50 | 179,23 | 4,09% | - |
| 12.08.2024 | 177,02 | 177,73 | 171,35 | 172,18 | -2,92% | - |
| 09.08.2024 | 175,10 | 179,70 | 174,48 | 177,35 | 1,46% | 13,00 |
| 08.08.2024 | 190,68 | 190,68 | 168,15 | 174,80 | -8,31% | - |
| 07.08.2024 | 189,02 | 195,65 | 188,23 | 190,65 | 1,11% | - |
| 06.08.2024 | 185,55 | 191,00 | 185,25 | 188,55 | 1,62% | - |
| 05.08.2024 | 190,27 | 190,27 | 161,65 | 185,55 | -3,08% | - |
| 02.08.2024 | 199,20 | 199,20 | 187,10 | 191,45 | -3,71% | 6,00 |
| 01.08.2024 | 199,25 | 204,25 | 195,75 | 198,83 | -0,18% | - |
| 31.07.2024 | 197,60 | 202,40 | 196,30 | 199,18 | 0,47% | - |
| 30.07.2024 | 194,05 | 199,70 | 192,20 | 198,25 | 1,98% | - |
| 29.07.2024 | 194,43 | 196,13 | 192,45 | 194,40 | 0,13% | - |
| 26.07.2024 | 190,45 | 194,55 | 190,45 | 194,15 | 1,53% | 5,00 |
| 25.07.2024 | 189,18 | 195,23 | 186,60 | 191,23 | 1,12% | - |
| 24.07.2024 | 191,85 | 193,30 | 187,63 | 189,10 | -1,43% | - |
| 23.07.2024 | 194,75 | 195,70 | 190,70 | 191,85 | -1,25% | - |
| 22.07.2024 | 191,95 | 194,98 | 189,05 | 194,27 | 1,08% | - |
| 19.07.2024 | 199,60 | 200,23 | 189,88 | 192,20 | -3,71% | - |
| 18.07.2024 | 193,80 | 204,10 | 191,77 | 199,60 | 3,25% | 25,00 |
| 17.07.2024 | 191,45 | 193,93 | 187,05 | 193,33 | 0,98% | - |
| 16.07.2024 | 183,50 | 194,15 | 181,00 | 191,45 | 4,32% | - |
| 15.07.2024 | 177,20 | 183,58 | 176,77 | 183,52 | 3,53% | 5,00 |
| 12.07.2024 | 167,90 | 177,85 | 167,90 | 177,27 | 1,65% | - |
| 11.07.2024 | 167,77 | 176,05 | 166,75 | 174,40 | 3,87% | - |
| 10.07.2024 | 168,60 | 169,77 | 166,02 | 167,90 | -0,40% | - |
| 09.07.2024 | 171,65 | 173,25 | 168,52 | 168,58 | -1,79% | - |
| 08.07.2024 | 169,40 | 172,48 | 169,35 | 171,65 | 0,84% | - |
| 05.07.2024 | 171,30 | 172,77 | 168,95 | 170,23 | -0,63% | - |
| 04.07.2024 | 171,48 | 172,05 | 171,30 | 171,30 | -0,36% | - |
| 03.07.2024 | 170,58 | 172,20 | 168,80 | 171,93 | 0,79% | - |
| 02.07.2024 | 172,83 | 175,35 | 170,18 | 170,58 | -1,27% | - |
| 01.07.2024 | 175,55 | 175,55 | 172,23 | 172,77 | -1,71% | 7,00 |
| 28.06.2024 | 172,95 | 175,77 | 171,68 | 175,77 | 1,91% | - |
| 27.06.2024 | 170,98 | 173,25 | 169,18 | 172,48 | 0,74% | 53,00 |
| 26.06.2024 | 169,63 | 171,50 | 169,33 | 171,20 | 0,85% | - |
| 25.06.2024 | 170,58 | 171,83 | 169,08 | 169,75 | -0,44% | 5,00 |
| 24.06.2024 | 173,25 | 175,77 | 170,23 | 170,50 | -1,22% | - |
| 21.06.2024 | 169,65 | 173,18 | 166,83 | 172,60 | 1,74% | 31,00 |
| 20.06.2024 | 158,13 | 170,25 | 158,13 | 169,65 | 7,29% | - |
| 19.06.2024 | 158,48 | 159,27 | 158,08 | 158,13 | -0,24% | - |
| 18.06.2024 | 163,13 | 163,52 | 157,83 | 158,50 | -2,55% | - |
| 17.06.2024 | 166,65 | 167,02 | 161,63 | 162,65 | -2,02% | - |
| 14.06.2024 | 166,23 | 167,77 | 163,88 | 166,00 | 0,09% | - |
| 13.06.2024 | 167,60 | 168,73 | 165,60 | 165,85 | -0,45% | - |
| 12.06.2024 | 165,58 | 167,58 | 165,30 | 166,60 | 0,53% | 2,00 |
| 11.06.2024 | 164,48 | 166,70 | 162,58 | 165,73 | 0,91% | - |
| 10.06.2024 | 163,88 | 165,52 | 163,63 | 164,23 | 0,21% | - |
| 07.06.2024 | 161,18 | 165,43 | 161,02 | 163,88 | 1,80% | - |
| 06.06.2024 | 160,33 | 163,00 | 159,43 | 160,98 | 0,14% | - |
| 05.06.2024 | 160,88 | 161,75 | 159,15 | 160,75 | 0,41% | - |
| 04.06.2024 | 161,60 | 163,55 | 159,73 | 160,10 | -0,84% | 2,00 |
| 03.06.2024 | 163,98 | 165,55 | 161,08 | 161,45 | -1,43% | - |
| 31.05.2024 | 162,52 | 164,60 | 161,88 | 163,80 | 0,89% | - |