118,325€
-0,36%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 119,00 | 119,00 | 117,45 | 118,23 | -0,44% | - |
| 19.02.2026 | 144,50 | 145,63 | 110,00 | 118,75 | -17,22% | 114,00 |
| 18.02.2026 | 136,85 | 144,18 | 136,18 | 143,45 | 5,48% | - |
| 17.02.2026 | 140,05 | 143,33 | 135,05 | 136,00 | -3,25% | - |
| 16.02.2026 | 140,30 | 140,98 | 140,23 | 140,58 | 0,02% | 19,00 |
| 13.02.2026 | 137,30 | 141,20 | 133,90 | 140,55 | 2,48% | 139,00 |
| 12.02.2026 | 150,65 | 150,85 | 135,30 | 137,15 | -10,02% | - |
| 11.02.2026 | 161,20 | 164,58 | 152,25 | 152,43 | -5,08% | - |
| 10.02.2026 | 160,05 | 163,00 | 159,30 | 160,58 | 0,83% | 10,00 |
| 09.02.2026 | 157,95 | 159,27 | 151,88 | 159,25 | 1,34% | - |
| 06.02.2026 | 150,33 | 157,95 | 148,43 | 157,15 | 5,01% | 1,00 |
| 05.02.2026 | 155,83 | 157,05 | 147,43 | 149,65 | -3,96% | - |
| 04.02.2026 | 155,20 | 157,27 | 147,13 | 155,83 | 0,79% | 10,00 |
| 03.02.2026 | 178,48 | 179,98 | 151,52 | 154,60 | -13,10% | 40,00 |
| 02.02.2026 | 175,75 | 181,73 | 172,83 | 177,90 | 0,95% | - |
| 30.01.2026 | 174,50 | 176,50 | 173,43 | 176,23 | 2,41% | - |
| 29.01.2026 | 183,08 | 183,73 | 169,65 | 172,08 | -6,10% | 14,00 |
| 28.01.2026 | 181,75 | 185,63 | 181,33 | 183,25 | 1,08% | 37,00 |
| 27.01.2026 | 185,52 | 186,23 | 177,90 | 181,30 | -2,72% | - |
| 26.01.2026 | 184,20 | 186,65 | 182,88 | 186,38 | 1,06% | - |
| 23.01.2026 | 186,35 | 188,05 | 184,30 | 184,43 | -0,69% | 2,00 |
| 22.01.2026 | 182,25 | 187,43 | 181,00 | 185,70 | 1,24% | - |
| 21.01.2026 | 176,23 | 185,08 | 174,00 | 183,43 | 4,63% | - |
| 20.01.2026 | 179,65 | 180,65 | 174,80 | 175,30 | -2,41% | - |
| 19.01.2026 | 183,23 | 183,23 | 178,00 | 179,63 | -2,70% | - |
| 16.01.2026 | 185,40 | 188,08 | 183,55 | 184,60 | -0,35% | - |
| 15.01.2026 | 190,15 | 191,52 | 184,70 | 185,25 | -2,56% | - |
| 14.01.2026 | 182,08 | 190,13 | 180,50 | 190,13 | 3,20% | - |
| 13.01.2026 | 181,60 | 184,27 | 179,80 | 184,23 | 2,01% | - |
| 12.01.2026 | 182,18 | 182,75 | 179,15 | 180,60 | -0,89% | - |
| 09.01.2026 | 188,50 | 189,40 | 182,10 | 182,23 | -3,42% | - |
| 08.01.2026 | 186,77 | 188,85 | 184,55 | 188,68 | 0,99% | - |
| 07.01.2026 | 186,85 | 188,93 | 182,55 | 186,83 | 0,92% | 5,00 |
| 06.01.2026 | 176,27 | 185,30 | 175,77 | 185,13 | 5,39% | - |
| 05.01.2026 | 170,73 | 179,48 | 170,73 | 175,65 | 1,86% | - |
| 02.01.2026 | 179,75 | 179,75 | 170,23 | 172,45 | -4,02% | 8,00 |
| 30.12.2025 | 179,75 | 179,75 | 179,58 | 179,68 | -0,08% | - |
| 29.12.2025 | 179,93 | 181,02 | 178,18 | 179,83 | 2,16% | - |
| 23.12.2025 | 179,93 | 179,93 | 175,43 | 176,02 | -1,66% | - |
| 22.12.2025 | 178,70 | 179,33 | 176,98 | 179,00 | 0,51% | - |
| 19.12.2025 | 176,60 | 180,08 | 173,63 | 178,10 | 0,96% | - |
| 18.12.2025 | 173,90 | 176,95 | 171,70 | 176,40 | 0,99% | - |
| 17.12.2025 | 175,50 | 179,40 | 173,48 | 174,68 | -0,14% | - |
| 16.12.2025 | 179,98 | 180,75 | 172,63 | 174,93 | -3,95% | 38,00 |
| 15.12.2025 | 178,58 | 182,52 | 176,50 | 182,13 | 2,06% | 100,00 |
| 12.12.2025 | 179,88 | 180,60 | 176,75 | 178,45 | -1,60% | - |
| 11.12.2025 | 181,02 | 182,58 | 179,60 | 181,35 | -0,12% | - |
| 10.12.2025 | 179,23 | 182,20 | 177,45 | 181,58 | 0,72% | 27,00 |
| 09.12.2025 | 174,85 | 181,60 | 174,05 | 180,27 | 2,97% | 59,00 |
| 08.12.2025 | 174,60 | 176,35 | 173,18 | 175,08 | 0,36% | 7,00 |
| 05.12.2025 | 172,95 | 175,52 | 171,83 | 174,45 | 0,37% | 96,00 |
| 04.12.2025 | 171,38 | 173,80 | 169,25 | 173,80 | 1,64% | 1,00 |
| 03.12.2025 | 167,02 | 171,27 | 164,52 | 171,00 | 3,26% | 4,00 |
| 02.12.2025 | 164,05 | 166,27 | 162,85 | 165,60 | 0,85% | 72,00 |
| 01.12.2025 | 160,38 | 165,55 | 158,25 | 164,20 | 1,96% | - |
| 28.11.2025 | 158,90 | 161,98 | 158,90 | 161,05 | 1,50% | 19,00 |
| 27.11.2025 | 159,27 | 159,52 | 158,48 | 158,68 | -1,11% | 1,00 |
| 26.11.2025 | 160,60 | 161,55 | 159,15 | 160,45 | -0,36% | - |
| 25.11.2025 | 160,63 | 161,38 | 156,70 | 161,02 | 1,10% | - |
| 24.11.2025 | 156,83 | 162,30 | 155,02 | 159,27 | 1,05% | 19,00 |
| 21.11.2025 | 154,98 | 161,02 | 154,55 | 157,63 | 1,24% | - |
| 20.11.2025 | 159,02 | 159,02 | 152,40 | 155,70 | -1,36% | - |
| 19.11.2025 | 154,33 | 159,23 | 154,10 | 157,85 | 1,81% | - |
| 18.11.2025 | 153,38 | 155,80 | 148,10 | 155,05 | 0,47% | 38,00 |
| 17.11.2025 | 154,40 | 157,18 | 153,45 | 154,33 | -0,26% | - |
| 14.11.2025 | 154,98 | 156,18 | 151,93 | 154,73 | -0,27% | - |
| 13.11.2025 | 153,88 | 156,48 | 153,48 | 155,15 | -0,54% | 1,00 |
| 12.11.2025 | 155,58 | 158,60 | 155,08 | 156,00 | -0,18% | 11,00 |
| 11.11.2025 | 157,83 | 157,88 | 153,83 | 156,27 | -1,36% | - |
| 10.11.2025 | 154,00 | 158,93 | 152,02 | 158,43 | 4,48% | 114,00 |
| 07.11.2025 | 145,50 | 151,93 | 143,38 | 151,63 | 4,14% | 31,00 |
| 06.11.2025 | 141,48 | 149,52 | 135,20 | 145,60 | 3,72% | 20,00 |
| 05.11.2025 | 138,00 | 140,40 | 135,75 | 140,38 | 1,37% | - |
| 04.11.2025 | 138,30 | 141,40 | 136,13 | 138,48 | -0,91% | 15,00 |
| 03.11.2025 | 142,27 | 142,60 | 137,15 | 139,75 | -2,31% | 33,00 |
| 31.10.2025 | 137,65 | 143,05 | 137,52 | 143,05 | 3,23% | 8,00 |
| 30.10.2025 | 140,02 | 141,38 | 137,52 | 138,58 | -1,39% | 12,00 |
| 29.10.2025 | 138,75 | 142,43 | 138,35 | 140,52 | 1,52% | - |
| 28.10.2025 | 139,52 | 140,50 | 137,83 | 138,43 | -0,77% | 7,00 |
| 27.10.2025 | 138,00 | 140,88 | 137,45 | 139,50 | 1,53% | - |
| 24.10.2025 | 135,05 | 137,60 | 134,48 | 137,40 | 2,06% | - |
| 23.10.2025 | 134,75 | 135,20 | 130,73 | 134,63 | 0,06% | 13,00 |
| 22.10.2025 | 134,15 | 135,75 | 132,83 | 134,55 | 0,92% | - |
| 21.10.2025 | 124,60 | 135,50 | 124,38 | 133,33 | 7,02% | - |
| 20.10.2025 | 123,95 | 126,80 | 123,68 | 124,58 | 0,63% | - |
| 17.10.2025 | 121,40 | 125,03 | 119,35 | 123,80 | 1,96% | 1,00 |
| 16.10.2025 | 122,80 | 124,78 | 120,53 | 121,43 | -1,16% | 11,00 |
| 15.10.2025 | 126,65 | 128,15 | 122,80 | 122,85 | -3,31% | 6,00 |
| 14.10.2025 | 126,80 | 128,10 | 124,10 | 127,05 | 0,40% | 59,00 |
| 13.10.2025 | 123,50 | 127,03 | 123,40 | 126,55 | 2,62% | 102,00 |
| 10.10.2025 | 130,18 | 131,38 | 122,75 | 123,33 | -5,33% | 47,00 |
| 09.10.2025 | 129,68 | 131,85 | 128,58 | 130,27 | 0,04% | - |
| 08.10.2025 | 128,43 | 130,77 | 128,43 | 130,23 | 1,24% | - |
| 07.10.2025 | 130,23 | 132,02 | 128,00 | 128,63 | -1,51% | - |
| 06.10.2025 | 131,18 | 132,48 | 129,45 | 130,60 | -0,44% | - |
| 03.10.2025 | 130,43 | 132,45 | 129,93 | 131,18 | 1,22% | - |
| 02.10.2025 | 129,83 | 132,08 | 128,55 | 129,60 | 0,41% | - |
| 01.10.2025 | 128,52 | 129,33 | 124,80 | 129,08 | 0,43% | 21,00 |
| 30.09.2025 | 131,77 | 133,00 | 127,65 | 128,52 | -2,69% | - |
| 29.09.2025 | 129,93 | 132,65 | 128,63 | 132,08 | 1,69% | 15,00 |