78,220€
2,66%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 75,91 | 79,20 | 75,91 | 78,49 | 3,02% | 41,00 |
| 06.07.2026 | 77,38 | 77,73 | 75,77 | 76,19 | 0,28% | 47,00 |
| 03.07.2026 | 77,16 | 77,28 | 74,88 | 75,98 | -0,81% | - |
| 02.07.2026 | 75,05 | 77,57 | 73,79 | 76,60 | 2,64% | - |
| 01.07.2026 | 69,47 | 75,31 | 69,30 | 74,63 | 6,14% | 9,00 |
| 30.06.2026 | 70,32 | 70,85 | 67,72 | 70,31 | -0,20% | - |
| 29.06.2026 | 71,53 | 73,06 | 69,99 | 70,45 | -0,70% | 200,00 |
| 26.06.2026 | 67,92 | 71,69 | 67,65 | 70,95 | 4,12% | - |
| 25.06.2026 | 69,06 | 69,23 | 67,57 | 68,14 | -1,50% | 15,00 |
| 24.06.2026 | 67,48 | 69,29 | 66,83 | 69,18 | 2,82% | 166,00 |
| 23.06.2026 | 66,51 | 68,63 | 65,30 | 67,28 | 1,43% | - |
| 22.06.2026 | 66,84 | 68,44 | 63,87 | 66,33 | -0,96% | 115,00 |
| 19.06.2026 | 67,15 | 68,11 | 66,85 | 66,97 | -1,98% | - |
| 18.06.2026 | 76,32 | 77,32 | 67,36 | 68,32 | -11,62% | 104,00 |
| 17.06.2026 | 80,42 | 81,89 | 77,27 | 77,30 | -4,97% | - |
| 16.06.2026 | 80,08 | 82,88 | 78,89 | 81,34 | 0,46% | - |
| 15.06.2026 | 83,01 | 83,91 | 79,44 | 80,97 | -1,10% | 61,00 |
| 12.06.2026 | 80,10 | 82,45 | 78,99 | 81,87 | 2,07% | - |
| 11.06.2026 | 81,40 | 81,49 | 77,88 | 80,21 | -0,36% | - |
| 10.06.2026 | 83,06 | 83,67 | 80,31 | 80,50 | -2,40% | 3,00 |
| 09.06.2026 | 84,04 | 84,89 | 81,27 | 82,48 | -2,25% | 40,00 |
| 08.06.2026 | 84,86 | 85,92 | 82,85 | 84,38 | -0,94% | - |
| 05.06.2026 | 84,06 | 86,40 | 83,62 | 85,18 | 0,86% | 2,00 |
| 04.06.2026 | 83,29 | 87,05 | 83,27 | 84,45 | 0,68% | 171,00 |
| 03.06.2026 | 88,75 | 88,83 | 83,52 | 83,88 | -5,46% | - |
| 02.06.2026 | 94,51 | 94,51 | 87,03 | 88,72 | -5,60% | 40,00 |
| 01.06.2026 | 88,50 | 95,69 | 87,60 | 93,98 | 6,00% | 112,00 |
| 29.05.2026 | 87,12 | 89,32 | 85,41 | 88,66 | 1,50% | - |
| 28.05.2026 | 87,57 | 88,23 | 85,44 | 87,35 | -0,50% | - |
| 27.05.2026 | 85,94 | 88,75 | 84,74 | 87,79 | 1,73% | - |
| 26.05.2026 | 88,76 | 89,11 | 85,50 | 86,30 | -3,02% | 11,00 |
| 25.05.2026 | 88,56 | 89,11 | 88,56 | 88,99 | 0,23% | 1,00 |
| 22.05.2026 | 89,10 | 91,23 | 87,54 | 88,79 | 0,53% | - |
| 21.05.2026 | 89,54 | 89,54 | 85,78 | 88,32 | -1,82% | 32,00 |
| 20.05.2026 | 86,68 | 90,41 | 83,92 | 89,96 | 3,39% | 100,00 |
| 19.05.2026 | 85,82 | 91,75 | 85,76 | 87,01 | 2,47% | - |
| 18.05.2026 | 80,04 | 85,69 | 78,30 | 84,91 | 7,10% | - |
| 15.05.2026 | 76,86 | 80,26 | 76,67 | 79,28 | 1,10% | - |
| 14.05.2026 | 77,43 | 79,84 | 76,88 | 78,42 | 1,34% | 1,00 |
| 13.05.2026 | 81,04 | 82,10 | 76,29 | 77,38 | -4,73% | - |
| 12.05.2026 | 82,73 | 84,21 | 80,98 | 81,22 | -1,13% | 65,00 |
| 11.05.2026 | 84,48 | 85,74 | 80,98 | 82,15 | -3,74% | 10,00 |
| 08.05.2026 | 87,31 | 88,35 | 84,23 | 85,34 | -4,13% | 11,00 |
| 07.05.2026 | 91,28 | 92,87 | 84,08 | 89,02 | -2,45% | 10,00 |
| 06.05.2026 | 93,13 | 95,79 | 90,78 | 91,26 | -2,40% | 21,00 |
| 05.05.2026 | 94,34 | 95,53 | 91,88 | 93,50 | 0,04% | - |
| 04.05.2026 | 96,99 | 96,99 | 92,50 | 93,46 | -3,48% | 41,00 |
| 30.04.2026 | 96,60 | 97,15 | 94,30 | 96,83 | -0,08% | - |
| 29.04.2026 | 98,01 | 98,36 | 95,07 | 96,91 | -0,39% | 3,00 |
| 28.04.2026 | 99,62 | 102,00 | 97,23 | 97,29 | -2,74% | 1,00 |
| 27.04.2026 | 102,03 | 103,15 | 99,74 | 100,04 | -1,35% | 340,00 |
| 24.04.2026 | 104,45 | 104,45 | 100,30 | 101,40 | -1,53% | 20,00 |
| 23.04.2026 | 110,28 | 111,13 | 101,00 | 102,98 | -7,83% | 1,00 |
| 22.04.2026 | 112,90 | 114,15 | 111,18 | 111,73 | -1,37% | 1,00 |
| 21.04.2026 | 111,50 | 114,60 | 111,50 | 113,28 | 2,12% | - |
| 20.04.2026 | 111,65 | 113,15 | 110,43 | 110,93 | -0,49% | - |
| 17.04.2026 | 107,70 | 113,05 | 107,70 | 111,48 | 3,05% | - |
| 16.04.2026 | 109,58 | 110,38 | 107,93 | 108,18 | -1,88% | - |
| 15.04.2026 | 107,98 | 112,05 | 107,93 | 110,25 | 2,04% | - |
| 14.04.2026 | 105,83 | 109,13 | 105,83 | 108,05 | 1,86% | 18,00 |
| 13.04.2026 | 104,45 | 107,15 | 103,23 | 106,08 | 0,45% | - |
| 10.04.2026 | 106,08 | 106,75 | 104,50 | 105,60 | 0,19% | 21,00 |
| 09.04.2026 | 111,45 | 111,50 | 105,23 | 105,40 | -6,31% | - |
| 08.04.2026 | 116,28 | 118,55 | 111,63 | 112,50 | -3,16% | - |
| 07.04.2026 | 119,20 | 121,33 | 114,00 | 116,18 | -0,75% | - |
| 02.04.2026 | 116,53 | 117,58 | 115,68 | 117,05 | 0,45% | - |
| 01.04.2026 | 117,13 | 118,23 | 112,70 | 116,53 | -0,81% | 7,00 |
| 31.03.2026 | 118,73 | 120,83 | 117,03 | 117,48 | -1,22% | 20,00 |
| 30.03.2026 | 117,43 | 120,90 | 117,43 | 118,93 | 2,41% | - |
| 27.03.2026 | 119,08 | 119,08 | 114,85 | 116,13 | -2,17% | - |
| 26.03.2026 | 114,50 | 120,63 | 114,05 | 118,70 | 0,70% | - |
| 25.03.2026 | 116,10 | 117,90 | 114,58 | 117,88 | 1,59% | - |
| 24.03.2026 | 116,40 | 117,78 | 113,50 | 116,03 | -1,96% | - |
| 23.03.2026 | 118,78 | 122,73 | 116,80 | 118,35 | -0,36% | 10,00 |
| 20.03.2026 | 117,70 | 118,90 | 115,78 | 118,78 | 1,34% | - |
| 19.03.2026 | 117,00 | 121,80 | 115,25 | 117,20 | -0,80% | - |
| 18.03.2026 | 119,03 | 119,80 | 117,33 | 118,15 | -0,88% | - |
| 17.03.2026 | 119,08 | 123,35 | 118,38 | 119,20 | -0,04% | - |
| 16.03.2026 | 120,00 | 123,20 | 118,63 | 119,25 | -0,71% | - |
| 13.03.2026 | 118,13 | 122,60 | 117,88 | 120,10 | 0,31% | - |
| 12.03.2026 | 122,83 | 123,38 | 119,25 | 119,73 | -2,36% | - |
| 11.03.2026 | 122,45 | 125,83 | 119,00 | 122,63 | 1,53% | - |
| 10.03.2026 | 125,20 | 126,65 | 119,40 | 120,78 | -4,34% | 60,00 |
| 09.03.2026 | 125,55 | 126,38 | 121,48 | 126,25 | -0,08% | - |
| 06.03.2026 | 124,53 | 127,55 | 122,60 | 126,35 | 0,20% | - |
| 05.03.2026 | 121,50 | 127,85 | 120,78 | 126,10 | 2,62% | - |
| 04.03.2026 | 120,63 | 124,43 | 119,80 | 122,88 | 1,21% | - |
| 03.03.2026 | 119,08 | 121,40 | 117,60 | 121,40 | 1,55% | - |
| 02.03.2026 | 118,50 | 121,90 | 117,63 | 119,55 | 1,68% | - |
| 27.02.2026 | 117,38 | 118,08 | 113,73 | 117,58 | 0,58% | - |
| 26.02.2026 | 111,13 | 118,40 | 110,33 | 116,90 | 5,03% | 25,00 |
| 25.02.2026 | 110,45 | 111,83 | 106,85 | 111,30 | 0,77% | - |
| 24.02.2026 | 110,95 | 112,80 | 109,23 | 110,45 | -0,96% | - |
| 23.02.2026 | 117,78 | 117,78 | 109,50 | 111,53 | -5,53% | 17,00 |
| 20.02.2026 | 119,00 | 123,23 | 115,20 | 118,05 | -0,59% | 7,00 |
| 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 |