222,350€
-0,16%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 222,35 | 225,85 | 220,85 | 222,75 | 0,02% | - |
| 16.01.2025 | 222,35 | 223,60 | 220,25 | 222,70 | 0,32% | - |
| 15.01.2025 | 222,30 | 224,35 | 220,10 | 222,00 | 0,91% | - |
| 14.01.2025 | 220,65 | 222,20 | 218,30 | 220,00 | -0,43% | - |
| 13.01.2025 | 220,30 | 221,85 | 217,60 | 220,95 | 0,41% | - |
| 10.01.2025 | 221,55 | 222,85 | 219,30 | 220,05 | -0,68% | - |
| 09.01.2025 | 221,45 | 221,95 | 221,05 | 221,55 | -0,02% | - |
| 08.01.2025 | 221,60 | 223,25 | 218,10 | 221,60 | 0,36% | 3,00 |
| 07.01.2025 | 222,35 | 226,45 | 220,15 | 220,80 | -0,50% | - |
| 06.01.2025 | 223,70 | 225,95 | 221,90 | 221,90 | -0,87% | - |
| 03.01.2025 | 223,20 | 225,15 | 221,45 | 223,85 | 0,04% | - |
| 02.01.2025 | 228,10 | 228,90 | 222,80 | 223,75 | -1,37% | - |
| 30.12.2024 | 228,80 | 228,80 | 226,85 | 226,85 | -0,68% | 10,00 |
| 27.12.2024 | 234,30 | 234,30 | 227,70 | 228,40 | -2,56% | 17,00 |
| 23.12.2024 | 238,15 | 239,80 | 233,70 | 234,40 | -1,49% | - |
| 20.12.2024 | 238,20 | 240,20 | 234,05 | 237,95 | -0,10% | - |
| 19.12.2024 | 231,05 | 243,40 | 229,30 | 238,20 | 3,05% | 5,00 |
| 18.12.2024 | 238,35 | 238,80 | 230,50 | 231,15 | -3,28% | - |
| 17.12.2024 | 232,00 | 243,75 | 230,00 | 239,00 | 3,02% | - |
| 16.12.2024 | 232,95 | 234,85 | 231,05 | 232,00 | -0,62% | - |
| 13.12.2024 | 238,35 | 240,55 | 232,95 | 233,45 | -2,30% | - |
| 12.12.2024 | 241,30 | 244,00 | 235,20 | 238,95 | -0,97% | - |
| 11.12.2024 | 237,55 | 244,75 | 236,50 | 241,30 | 1,64% | - |
| 10.12.2024 | 234,15 | 238,90 | 233,35 | 237,40 | 1,39% | - |
| 09.12.2024 | 232,15 | 238,05 | 231,40 | 234,15 | 0,69% | - |
| 06.12.2024 | 227,05 | 238,90 | 226,85 | 232,55 | 2,47% | 11,00 |
| 05.12.2024 | 230,20 | 231,30 | 225,80 | 226,95 | -1,43% | - |
| 04.12.2024 | 228,85 | 231,90 | 227,90 | 230,25 | 0,68% | 61,00 |
| 03.12.2024 | 235,15 | 235,25 | 228,10 | 228,70 | -2,22% | - |
| 02.12.2024 | 230,80 | 234,60 | 230,80 | 233,90 | 1,30% | - |
| 29.11.2024 | 233,50 | 234,05 | 229,80 | 230,90 | -1,11% | - |
| 28.11.2024 | 232,60 | 233,60 | 232,35 | 233,50 | 0,34% | - |
| 27.11.2024 | 237,05 | 237,45 | 230,05 | 232,70 | -1,79% | - |
| 26.11.2024 | 235,60 | 238,10 | 232,10 | 236,95 | 0,59% | 10,00 |
| 25.11.2024 | 234,35 | 238,90 | 234,35 | 235,55 | 0,55% | - |
| 22.11.2024 | 231,15 | 237,10 | 231,15 | 234,25 | 0,34% | 10,00 |
| 21.11.2024 | 222,40 | 234,35 | 222,00 | 233,45 | 4,90% | - |
| 20.11.2024 | 213,90 | 223,25 | 213,55 | 222,55 | 4,04% | 25,00 |
| 19.11.2024 | 220,85 | 221,25 | 213,90 | 213,90 | -3,17% | - |
| 18.11.2024 | 223,30 | 223,30 | 218,10 | 220,90 | -1,52% | - |
| 15.11.2024 | 232,55 | 232,55 | 221,35 | 224,30 | -3,69% | - |
| 14.11.2024 | 235,40 | 237,15 | 230,20 | 232,90 | -1,40% | - |
| 13.11.2024 | 231,30 | 237,05 | 228,60 | 236,20 | 2,05% | 21,00 |
| 12.11.2024 | 228,85 | 233,35 | 226,85 | 231,45 | 1,14% | - |
| 11.11.2024 | 217,80 | 231,90 | 216,45 | 228,85 | 5,10% | - |
| 08.11.2024 | 212,95 | 220,40 | 212,95 | 217,75 | 2,25% | - |
| 07.11.2024 | 185,23 | 221,50 | 185,23 | 212,95 | 14,97% | - |
| 06.11.2024 | 178,63 | 189,48 | 178,63 | 185,23 | 5,42% | - |
| 05.11.2024 | 174,05 | 175,90 | 172,73 | 175,70 | 1,04% | - |
| 04.11.2024 | 173,58 | 175,48 | 172,25 | 173,90 | 0,19% | - |
| 01.11.2024 | 173,35 | 176,15 | 173,00 | 173,58 | 0,12% | - |
| 31.10.2024 | 174,20 | 176,45 | 172,63 | 173,38 | -0,56% | - |
| 30.10.2024 | 179,30 | 179,93 | 174,02 | 174,35 | -2,61% | - |
| 29.10.2024 | 176,52 | 181,52 | 176,43 | 179,02 | 1,42% | - |
| 28.10.2024 | 177,43 | 180,50 | 176,18 | 176,52 | -0,37% | 1,00 |
| 25.10.2024 | 176,38 | 179,77 | 175,80 | 177,18 | 0,55% | - |
| 24.10.2024 | 177,88 | 180,18 | 176,00 | 176,20 | -0,96% | - |
| 23.10.2024 | 182,48 | 184,43 | 177,58 | 177,90 | -2,51% | - |
| 22.10.2024 | 185,52 | 185,55 | 181,90 | 182,48 | -1,74% | - |
| 21.10.2024 | 184,68 | 186,10 | 184,15 | 185,70 | 1,06% | - |
| 18.10.2024 | 183,23 | 186,20 | 181,85 | 183,75 | 0,29% | - |
| 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% | - |