157,075€
-1,97%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 160,05 | 161,38 | 157,10 | 157,33 | -1,81% | 20,00 |
| 08.05.2025 | 141,75 | 164,65 | 140,88 | 160,23 | 13,70% | - |
| 07.05.2025 | 139,88 | 141,52 | 138,40 | 140,93 | 1,24% | 2,00 |
| 06.05.2025 | 141,23 | 141,23 | 137,95 | 139,20 | -1,22% | - |
| 05.05.2025 | 140,52 | 143,63 | 140,13 | 140,93 | -0,65% | - |
| 02.05.2025 | 138,52 | 142,77 | 138,52 | 141,85 | 2,53% | 7,00 |
| 30.04.2025 | 140,38 | 141,00 | 135,55 | 138,35 | -1,46% | - |
| 29.04.2025 | 139,43 | 141,15 | 138,27 | 140,40 | 0,86% | - |
| 28.04.2025 | 139,90 | 142,02 | 137,93 | 139,20 | -0,61% | - |
| 25.04.2025 | 139,40 | 140,60 | 137,38 | 140,05 | 0,83% | - |
| 24.04.2025 | 134,30 | 139,13 | 132,85 | 138,90 | 2,83% | - |
| 23.04.2025 | 130,83 | 139,88 | 129,05 | 135,08 | 4,61% | - |
| 22.04.2025 | 126,18 | 129,58 | 125,95 | 129,13 | -0,02% | - |
| 17.04.2025 | 130,43 | 131,25 | 128,10 | 129,15 | -0,25% | - |
| 16.04.2025 | 133,00 | 133,65 | 127,23 | 129,48 | -3,59% | 2,00 |
| 15.04.2025 | 133,90 | 137,35 | 133,50 | 134,30 | 0,34% | - |
| 14.04.2025 | 128,77 | 134,98 | 128,77 | 133,85 | 2,90% | - |
| 11.04.2025 | 130,60 | 131,38 | 125,25 | 130,08 | -0,34% | - |
| 10.04.2025 | 144,58 | 145,35 | 127,45 | 130,52 | -10,18% | 40,00 |
| 09.04.2025 | 131,08 | 146,08 | 126,15 | 145,33 | 11,25% | 17,00 |
| 08.04.2025 | 134,13 | 139,10 | 128,48 | 130,63 | -1,66% | - |
| 07.04.2025 | 128,55 | 136,50 | 125,55 | 132,83 | 0,47% | 1,00 |
| 04.04.2025 | 140,75 | 140,75 | 131,27 | 132,20 | -6,49% | 25,00 |
| 03.04.2025 | 155,75 | 155,75 | 137,50 | 141,38 | -9,33% | 54,00 |
| 02.04.2025 | 155,00 | 156,70 | 153,23 | 155,93 | 0,48% | 20,00 |
| 01.04.2025 | 155,65 | 159,45 | 153,58 | 155,18 | -0,70% | 16,00 |
| 31.03.2025 | 155,88 | 157,08 | 151,85 | 156,27 | 0,19% | - |
| 28.03.2025 | 161,50 | 161,73 | 154,33 | 155,98 | -3,29% | - |
| 27.03.2025 | 164,38 | 164,60 | 160,77 | 161,27 | -1,87% | - |
| 26.03.2025 | 165,95 | 167,63 | 163,27 | 164,35 | -0,96% | - |
| 25.03.2025 | 165,10 | 167,02 | 164,13 | 165,95 | 0,51% | 5,00 |
| 24.03.2025 | 162,80 | 167,45 | 161,20 | 165,10 | 1,84% | 9,00 |
| 21.03.2025 | 158,88 | 163,25 | 156,90 | 162,13 | 2,17% | 18,00 |
| 20.03.2025 | 165,88 | 167,45 | 157,75 | 158,68 | -4,47% | - |
| 19.03.2025 | 167,23 | 169,90 | 164,10 | 166,10 | -0,52% | - |
| 18.03.2025 | 170,48 | 171,77 | 166,30 | 166,98 | -2,15% | 6,00 |
| 17.03.2025 | 166,55 | 172,40 | 166,55 | 170,65 | 1,85% | 10,00 |
| 14.03.2025 | 165,40 | 168,52 | 165,00 | 167,55 | 1,15% | - |
| 13.03.2025 | 172,30 | 175,00 | 165,38 | 165,65 | -3,86% | 12,00 |
| 12.03.2025 | 175,75 | 178,70 | 172,30 | 172,30 | -1,56% | 10,00 |
| 11.03.2025 | 175,05 | 176,85 | 171,98 | 175,02 | -0,46% | - |
| 10.03.2025 | 183,18 | 183,18 | 174,38 | 175,83 | -4,22% | - |
| 07.03.2025 | 182,90 | 183,95 | 179,00 | 183,58 | 0,44% | - |
| 06.03.2025 | 183,52 | 186,60 | 182,05 | 182,77 | -1,52% | - |
| 05.03.2025 | 186,35 | 188,52 | 183,25 | 185,60 | -0,60% | - |
| 04.03.2025 | 189,38 | 190,73 | 185,25 | 186,73 | -1,63% | - |
| 03.03.2025 | 197,65 | 199,70 | 189,48 | 189,83 | -4,20% | 11,00 |
| 28.02.2025 | 200,27 | 204,10 | 196,23 | 198,15 | -1,22% | 4,00 |
| 27.02.2025 | 203,40 | 207,40 | 199,88 | 200,60 | -1,33% | 3,00 |
| 26.02.2025 | 200,20 | 207,10 | 199,33 | 203,30 | 1,52% | - |
| 25.02.2025 | 198,10 | 203,05 | 197,48 | 200,25 | 1,03% | - |
| 24.02.2025 | 199,70 | 202,50 | 197,93 | 198,20 | -0,89% | - |
| 21.02.2025 | 214,35 | 216,80 | 199,18 | 199,98 | -6,66% | 26,00 |
| 20.02.2025 | 247,70 | 252,10 | 204,10 | 214,25 | -13,29% | 4,00 |
| 19.02.2025 | 249,50 | 252,60 | 244,95 | 247,10 | -1,06% | - |
| 18.02.2025 | 253,60 | 255,90 | 248,20 | 249,75 | -1,52% | - |
| 17.02.2025 | 253,65 | 254,75 | 253,40 | 253,60 | -0,04% | - |
| 14.02.2025 | 252,30 | 256,25 | 251,35 | 253,70 | -0,88% | - |
| 13.02.2025 | 254,75 | 257,85 | 252,95 | 255,95 | 0,43% | - |
| 12.02.2025 | 254,75 | 255,95 | 247,50 | 254,85 | 0,00% | - |
| 11.02.2025 | 252,80 | 255,25 | 250,20 | 254,85 | 1,15% | - |
| 10.02.2025 | 252,05 | 254,25 | 250,25 | 251,95 | -0,22% | 100,00 |
| 07.02.2025 | 257,40 | 257,90 | 250,80 | 252,50 | -0,92% | 15,00 |
| 06.02.2025 | 247,35 | 255,60 | 247,35 | 254,85 | 3,05% | - |
| 05.02.2025 | 245,70 | 248,35 | 242,35 | 247,30 | 0,67% | - |
| 04.02.2025 | 249,25 | 249,75 | 244,25 | 245,65 | -1,44% | - |
| 03.02.2025 | 242,90 | 249,50 | 241,55 | 249,25 | 2,09% | 5,00 |
| 31.01.2025 | 241,20 | 244,50 | 241,05 | 244,15 | 1,24% | - |
| 30.01.2025 | 241,70 | 245,35 | 240,05 | 241,15 | -0,33% | - |
| 29.01.2025 | 244,65 | 245,45 | 239,15 | 241,95 | -1,20% | - |
| 28.01.2025 | 240,25 | 245,40 | 238,15 | 244,90 | 1,91% | 10,00 |
| 27.01.2025 | 240,35 | 244,70 | 233,55 | 240,30 | -0,21% | 2,00 |
| 24.01.2025 | 235,55 | 241,00 | 232,95 | 240,80 | 2,27% | - |
| 23.01.2025 | 226,15 | 235,50 | 225,60 | 235,45 | 4,30% | - |
| 22.01.2025 | 229,30 | 229,30 | 219,85 | 225,75 | -1,10% | - |
| 21.01.2025 | 220,75 | 228,95 | 220,30 | 228,25 | 3,40% | - |
| 20.01.2025 | 222,35 | 222,55 | 220,45 | 220,75 | -0,90% | - |
| 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% | - |