147,950€
0,37%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 146,63 | 149,43 | 143,60 | 149,35 | 1,32% | - |
| 11.11.2026 | 146,48 | 148,65 | 140,58 | 147,40 | 0,63% | 11,00 |
| 10.11.2026 | 138,23 | 147,43 | 137,33 | 146,48 | 5,02% | - |
| 09.11.2026 | 144,08 | 144,08 | 138,70 | 139,48 | -1,55% | - |
| 06.11.2026 | 145,45 | 147,50 | 137,38 | 141,68 | -0,53% | - |
| 05.11.2026 | 122,35 | 145,18 | 117,35 | 142,43 | 17,22% | 20,00 |
| 04.11.2026 | 121,85 | 126,18 | 117,10 | 121,50 | -0,43% | 22,00 |
| 03.11.2026 | 128,52 | 128,52 | 119,95 | 122,03 | -5,35% | - |
| 02.11.2026 | 125,60 | 130,20 | 123,50 | 128,93 | 3,47% | - |
| 30.10.2026 | 120,50 | 126,08 | 116,63 | 124,60 | 4,73% | - |
| 29.10.2026 | 122,15 | 123,75 | 117,68 | 118,98 | -2,56% | - |
| 28.10.2026 | 119,18 | 122,10 | 118,28 | 122,10 | 2,30% | - |
| 27.10.2026 | 123,45 | 124,13 | 118,25 | 119,35 | -2,47% | - |
| 26.10.2026 | 122,30 | 123,95 | 119,18 | 122,38 | 0,74% | - |
| 23.10.2026 | 123,35 | 123,45 | 117,03 | 121,48 | -1,22% | - |
| 22.10.2026 | 119,78 | 123,53 | 116,33 | 122,98 | 4,79% | 54,00 |
| 21.10.2026 | 116,58 | 119,73 | 114,98 | 117,35 | 1,21% | - |
| 20.10.2026 | 113,63 | 116,25 | 113,20 | 115,95 | 1,89% | - |
| 19.10.2026 | 109,38 | 114,05 | 105,93 | 113,80 | 4,72% | - |
| 16.10.2026 | 108,53 | 111,60 | 106,75 | 108,68 | 0,44% | - |
| 15.10.2026 | 101,43 | 109,43 | 101,43 | 108,20 | 5,15% | 109,00 |
| 14.10.2026 | 103,30 | 105,68 | 101,95 | 102,90 | 0,34% | - |
| 13.10.2026 | 101,43 | 104,95 | 100,97 | 102,55 | 1,11% | - |
| 12.10.2026 | 101,43 | 104,45 | 99,79 | 101,43 | 0,60% | - |
| 09.10.2026 | 101,15 | 103,38 | 100,34 | 100,83 | 0,12% | - |
| 08.10.2026 | 96,83 | 100,85 | 94,81 | 100,70 | 3,46% | - |
| 07.10.2026 | 97,20 | 98,42 | 96,37 | 97,33 | 1,22% | - |
| 06.10.2026 | 97,65 | 98,65 | 95,54 | 96,16 | -1,75% | - |
| 05.10.2026 | 96,43 | 98,16 | 94,99 | 97,87 | 1,86% | - |
| 02.10.2026 | 101,90 | 102,88 | 95,81 | 96,08 | -5,53% | - |
| 01.10.2026 | 95,60 | 107,88 | 95,06 | 101,70 | 6,56% | - |
| 30.09.2026 | 94,83 | 97,00 | 93,42 | 95,44 | 1,01% | - |
| 29.09.2026 | 94,57 | 95,45 | 93,23 | 94,49 | -0,70% | - |
| 28.09.2026 | 95,01 | 96,26 | 91,95 | 95,16 | 0,05% | - |
| 25.09.2026 | 94,02 | 96,06 | 93,25 | 95,11 | 2,08% | - |
| 24.09.2026 | 96,81 | 98,48 | 93,12 | 93,17 | -4,15% | - |
| 23.09.2026 | 97,31 | 99,16 | 96,24 | 97,20 | -0,60% | - |
| 22.09.2026 | 98,56 | 101,16 | 97,19 | 97,79 | -0,58% | - |
| 21.09.2026 | 99,68 | 101,88 | 98,31 | 98,36 | -0,96% | 15,00 |
| 18.09.2026 | 102,00 | 102,70 | 98,63 | 99,31 | -2,59% | - |
| 17.09.2026 | 102,38 | 104,50 | 101,50 | 101,95 | -0,37% | - |
| 16.09.2026 | 107,13 | 107,83 | 101,48 | 102,33 | -4,50% | - |
| 15.09.2026 | 107,15 | 109,50 | 105,13 | 107,15 | -0,76% | 19,00 |
| 14.09.2026 | 102,48 | 109,38 | 101,73 | 107,98 | 5,86% | - |
| 11.09.2026 | 98,68 | 102,38 | 98,31 | 102,00 | 3,36% | - |
| 10.09.2026 | 99,06 | 99,72 | 97,43 | 98,68 | -0,79% | - |
| 09.09.2026 | 99,13 | 99,93 | 97,75 | 99,47 | 0,16% | - |
| 08.09.2026 | 99,17 | 100,70 | 96,06 | 99,31 | -0,30% | 12,00 |
| 07.09.2026 | 100,80 | 100,80 | 99,61 | 99,61 | -1,84% | - |
| 04.09.2026 | 103,10 | 103,55 | 100,02 | 101,48 | -2,05% | - |
| 03.09.2026 | 101,40 | 104,20 | 100,95 | 103,60 | 2,04% | - |
| 02.09.2026 | 100,40 | 103,18 | 99,72 | 101,53 | 1,17% | - |
| 01.09.2026 | 100,80 | 102,73 | 99,93 | 100,35 | -1,81% | 31,00 |
| 31.08.2026 | 99,09 | 102,65 | 97,86 | 102,20 | 3,01% | 105,00 |
| 28.08.2026 | 96,67 | 99,42 | 96,67 | 99,21 | 2,50% | 1,00 |
| 27.08.2026 | 93,85 | 98,71 | 92,75 | 96,79 | 3,18% | - |
| 26.08.2026 | 95,19 | 95,68 | 91,94 | 93,81 | -2,28% | 25,00 |
| 25.08.2026 | 95,46 | 96,01 | 93,22 | 96,00 | 0,65% | - |
| 24.08.2026 | 94,48 | 96,27 | 93,74 | 95,38 | 0,90% | - |
| 21.08.2026 | 91,41 | 96,11 | 90,06 | 94,53 | 3,10% | 2,00 |
| 20.08.2026 | 91,95 | 94,50 | 89,89 | 91,69 | -0,70% | 1,00 |
| 19.08.2026 | 86,61 | 93,30 | 85,74 | 92,34 | 5,82% | 20,00 |
| 18.08.2026 | 85,01 | 89,28 | 85,01 | 87,26 | 1,63% | - |
| 17.08.2026 | 87,17 | 87,17 | 85,16 | 85,86 | -1,43% | - |
| 14.08.2026 | 87,81 | 88,66 | 85,76 | 87,11 | -1,44% | - |
| 13.08.2026 | 87,04 | 89,23 | 85,49 | 88,38 | 1,64% | 52,00 |
| 12.08.2026 | 86,78 | 87,01 | 83,40 | 86,95 | 0,68% | 42,00 |
| 11.08.2026 | 84,91 | 87,13 | 83,73 | 86,36 | 2,07% | 1,00 |
| 10.08.2026 | 84,28 | 85,48 | 82,95 | 84,61 | 0,12% | - |
| 07.08.2026 | 83,04 | 85,06 | 80,44 | 84,51 | 3,90% | 8,00 |
| 06.08.2026 | 95,09 | 96,69 | 74,11 | 81,34 | -14,05% | 92,00 |
| 05.08.2026 | 97,51 | 98,28 | 94,06 | 94,64 | -2,94% | 2,00 |
| 04.08.2026 | 93,20 | 97,94 | 90,48 | 97,51 | 5,20% | - |
| 03.08.2026 | 92,03 | 94,52 | 89,85 | 92,69 | 1,69% | - |
| 31.07.2026 | 89,92 | 92,72 | 87,81 | 91,15 | 1,39% | - |
| 30.07.2026 | 93,22 | 94,18 | 86,64 | 89,90 | -3,98% | 14,00 |
| 29.07.2026 | 88,07 | 95,39 | 86,98 | 93,63 | 6,42% | - |
| 28.07.2026 | 82,84 | 88,74 | 82,82 | 87,98 | 6,56% | - |
| 27.07.2026 | 78,87 | 83,05 | 78,87 | 82,56 | 4,22% | 27,00 |
| 24.07.2026 | 75,71 | 80,40 | 75,59 | 79,22 | 4,53% | - |
| 23.07.2026 | 75,86 | 75,95 | 74,00 | 75,79 | 0,21% | - |
| 22.07.2026 | 78,16 | 79,17 | 75,31 | 75,63 | -3,47% | - |
| 21.07.2026 | 78,54 | 79,06 | 74,72 | 78,35 | -0,14% | 1,00 |
| 20.07.2026 | 78,38 | 79,27 | 75,18 | 78,46 | 1,86% | 1,00 |
| 17.07.2026 | 76,05 | 78,19 | 74,81 | 77,03 | 0,67% | 61,00 |
| 16.07.2026 | 75,03 | 78,10 | 74,20 | 76,52 | 2,12% | - |
| 15.07.2026 | 73,99 | 77,00 | 72,87 | 74,93 | 1,43% | 136,00 |
| 14.07.2026 | 75,90 | 75,90 | 69,81 | 73,87 | -2,75% | 7,00 |
| 13.07.2026 | 73,48 | 77,90 | 73,20 | 75,96 | 3,52% | 63,00 |
| 10.07.2026 | 76,37 | 78,38 | 72,79 | 73,38 | -3,79% | 3,00 |
| 09.07.2026 | 75,42 | 76,27 | 71,82 | 76,27 | 0,87% | 14,00 |
| 08.07.2026 | 78,47 | 78,47 | 75,33 | 75,61 | -4,50% | - |
| 07.07.2026 | 75,91 | 80,09 | 75,91 | 79,17 | 3,91% | 141,00 |
| 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% | - |