141,775€
-1,22%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 143,55 | 145,60 | 141,05 | 141,70 | -1,27% | 129,00 |
| 16.07.2025 | 140,02 | 143,63 | 138,80 | 143,52 | 2,15% | 91,00 |
| 15.07.2025 | 143,98 | 145,55 | 140,48 | 140,50 | -2,45% | 42,00 |
| 14.07.2025 | 145,73 | 146,45 | 142,73 | 144,02 | -0,86% | 85,00 |
| 11.07.2025 | 151,50 | 151,75 | 145,27 | 145,27 | -4,42% | 247,00 |
| 10.07.2025 | 154,55 | 155,20 | 148,98 | 152,00 | -2,06% | 64,00 |
| 09.07.2025 | 156,35 | 157,30 | 153,08 | 155,20 | -0,78% | 1,00 |
| 08.07.2025 | 153,25 | 158,75 | 152,88 | 156,43 | 1,81% | 175,00 |
| 07.07.2025 | 156,00 | 157,23 | 153,43 | 153,65 | -0,77% | 48,00 |
| 04.07.2025 | 154,55 | 155,45 | 154,10 | 154,85 | -0,34% | 57,00 |
| 03.07.2025 | 152,33 | 155,77 | 152,10 | 155,38 | 2,24% | 20,00 |
| 02.07.2025 | 151,93 | 153,15 | 150,58 | 151,98 | 0,08% | 42,00 |
| 01.07.2025 | 149,88 | 155,52 | 149,20 | 151,85 | 0,91% | 8,00 |
| 30.06.2025 | 150,18 | 151,90 | 149,83 | 150,48 | 0,70% | 242,00 |
| 27.06.2025 | 149,15 | 149,55 | 147,77 | 149,43 | 0,35% | 88,00 |
| 26.06.2025 | 148,35 | 150,68 | 147,35 | 148,90 | 0,15% | 293,00 |
| 25.06.2025 | 148,83 | 149,90 | 147,95 | 148,68 | 0,05% | 20,00 |
| 24.06.2025 | 145,75 | 149,20 | 145,50 | 148,60 | 2,41% | 243,00 |
| 23.06.2025 | 141,38 | 145,30 | 140,80 | 145,10 | 2,58% | 197,00 |
| 20.06.2025 | 142,88 | 145,02 | 138,38 | 141,45 | -0,72% | 211,00 |
| 19.06.2025 | 143,63 | 143,70 | 142,30 | 142,48 | -0,89% | 16,00 |
| 18.06.2025 | 147,63 | 148,50 | 143,27 | 143,75 | -2,16% | 373,00 |
| 17.06.2025 | 148,73 | 150,05 | 146,85 | 146,93 | -1,51% | - |
| 16.06.2025 | 147,95 | 150,30 | 147,85 | 149,18 | 1,03% | 277,00 |
| 13.06.2025 | 150,50 | 151,43 | 147,48 | 147,65 | -2,67% | 38,00 |
| 12.06.2025 | 152,65 | 153,08 | 148,65 | 151,70 | -1,37% | 122,00 |
| 11.06.2025 | 157,85 | 158,77 | 153,35 | 153,80 | -2,66% | 20,00 |
| 10.06.2025 | 154,65 | 159,27 | 154,00 | 158,00 | 2,12% | 123,00 |
| 09.06.2025 | 155,80 | 157,43 | 154,35 | 154,73 | -1,20% | 248,00 |
| 06.06.2025 | 153,10 | 156,70 | 153,05 | 156,60 | 2,69% | 12,00 |
| 05.06.2025 | 153,88 | 154,35 | 151,77 | 152,50 | -0,88% | 90,00 |
| 04.06.2025 | 153,27 | 155,73 | 152,55 | 153,85 | 0,41% | 62,00 |
| 03.06.2025 | 148,93 | 153,85 | 147,80 | 153,23 | 2,82% | 4,00 |
| 02.06.2025 | 152,70 | 153,83 | 148,58 | 149,02 | -2,99% | 117,00 |
| 30.05.2025 | 153,50 | 154,63 | 150,88 | 153,63 | 0,56% | 20,00 |
| 29.05.2025 | 157,15 | 157,40 | 151,73 | 152,77 | -1,15% | 33,00 |
| 28.05.2025 | 155,95 | 157,33 | 154,55 | 154,55 | -0,95% | 112,00 |
| 27.05.2025 | 156,08 | 157,38 | 153,77 | 156,02 | -0,14% | 29,00 |
| 26.05.2025 | 155,40 | 156,77 | 154,90 | 156,25 | 0,94% | 24,00 |
| 23.05.2025 | 159,63 | 160,45 | 152,15 | 154,80 | -3,25% | 630,00 |
| 22.05.2025 | 162,08 | 163,58 | 160,00 | 160,00 | -1,40% | 7,00 |
| 21.05.2025 | 163,40 | 165,40 | 161,00 | 162,27 | -1,59% | 55,00 |
| 20.05.2025 | 163,00 | 164,93 | 160,48 | 164,90 | 0,93% | - |
| 19.05.2025 | 162,98 | 165,05 | 158,00 | 163,38 | -0,79% | 339,00 |
| 16.05.2025 | 164,55 | 165,33 | 155,00 | 164,68 | -0,35% | 170,00 |
| 15.05.2025 | 163,80 | 165,70 | 162,55 | 165,25 | -0,06% | 9,00 |
| 14.05.2025 | 167,13 | 167,30 | 162,93 | 165,35 | -1,05% | 53,00 |
| 13.05.2025 | 167,55 | 170,00 | 166,63 | 167,10 | -0,64% | 622,00 |
| 12.05.2025 | 159,52 | 169,48 | 159,33 | 168,18 | 7,02% | 180,00 |
| 09.05.2025 | 160,08 | 161,75 | 157,05 | 157,15 | -1,86% | 955,00 |
| 08.05.2025 | 141,63 | 165,15 | 141,25 | 160,13 | 13,68% | 561,00 |
| 07.05.2025 | 139,55 | 141,55 | 138,40 | 140,85 | 1,20% | 3,00 |
| 06.05.2025 | 140,27 | 141,05 | 137,85 | 139,18 | -1,24% | 51,00 |
| 05.05.2025 | 140,68 | 143,60 | 140,43 | 140,93 | -0,65% | 91,00 |
| 02.05.2025 | 139,88 | 142,90 | 138,93 | 141,85 | 2,51% | 142,00 |
| 30.04.2025 | 140,27 | 140,98 | 135,20 | 138,38 | -1,44% | 137,00 |
| 29.04.2025 | 139,63 | 141,10 | 138,27 | 140,40 | 0,72% | 91,00 |
| 28.04.2025 | 139,27 | 142,10 | 137,93 | 139,40 | -0,46% | 44,00 |
| 25.04.2025 | 139,48 | 140,40 | 137,43 | 140,05 | 0,81% | 33,00 |
| 24.04.2025 | 134,00 | 139,05 | 132,85 | 138,93 | 2,89% | 41,00 |
| 23.04.2025 | 131,13 | 139,68 | 130,30 | 135,02 | 4,57% | 348,00 |
| 22.04.2025 | 126,00 | 129,58 | 125,95 | 129,13 | 0,00% | 79,00 |
| 17.04.2025 | 130,68 | 131,08 | 128,40 | 129,13 | -0,27% | 141,00 |
| 16.04.2025 | 131,85 | 133,73 | 127,18 | 129,48 | -3,59% | 52,00 |
| 15.04.2025 | 133,65 | 137,10 | 133,55 | 134,30 | 0,28% | 213,00 |
| 14.04.2025 | 130,43 | 135,00 | 130,18 | 133,93 | 2,92% | 62,00 |
| 11.04.2025 | 130,88 | 131,43 | 125,63 | 130,13 | -0,25% | 109,00 |
| 10.04.2025 | 144,80 | 145,30 | 127,18 | 130,45 | -10,36% | 558,00 |
| 09.04.2025 | 127,18 | 146,05 | 126,15 | 145,52 | 11,47% | 106,00 |
| 08.04.2025 | 134,35 | 139,13 | 128,48 | 130,55 | -1,75% | 86,00 |
| 07.04.2025 | 127,53 | 136,55 | 125,53 | 132,88 | 0,42% | 180,00 |
| 04.04.2025 | 139,98 | 141,00 | 131,38 | 132,33 | -6,38% | 178,00 |
| 03.04.2025 | 150,85 | 151,20 | 137,52 | 141,35 | -9,26% | 170,00 |
| 02.04.2025 | 155,00 | 156,70 | 153,35 | 155,77 | 0,39% | 22,00 |
| 01.04.2025 | 155,65 | 159,40 | 153,58 | 155,18 | -0,70% | 61,00 |
| 31.03.2025 | 155,80 | 157,02 | 152,08 | 156,27 | 0,29% | 182,00 |
| 28.03.2025 | 161,55 | 161,73 | 154,27 | 155,83 | -3,39% | 168,00 |
| 27.03.2025 | 164,38 | 164,60 | 160,77 | 161,30 | -1,86% | - |
| 26.03.2025 | 165,95 | 166,63 | 163,25 | 164,35 | -0,98% | 138,00 |
| 25.03.2025 | 165,08 | 167,00 | 164,13 | 165,98 | 0,53% | 105,00 |
| 24.03.2025 | 162,95 | 167,45 | 162,52 | 165,10 | 1,74% | 1.013,00 |
| 21.03.2025 | 159,18 | 163,40 | 157,10 | 162,27 | 2,16% | 225,00 |
| 20.03.2025 | 166,45 | 167,48 | 157,80 | 158,85 | -4,34% | 262,00 |
| 19.03.2025 | 167,52 | 169,30 | 164,10 | 166,05 | -0,58% | 349,00 |
| 18.03.2025 | 170,27 | 171,05 | 166,30 | 167,02 | -2,01% | 61,00 |
| 17.03.2025 | 167,20 | 172,40 | 166,30 | 170,45 | 1,52% | 87,00 |
| 14.03.2025 | 166,73 | 168,50 | 164,98 | 167,90 | 1,50% | 410,00 |
| 13.03.2025 | 173,90 | 175,00 | 165,38 | 165,43 | -4,86% | 87,00 |
| 12.03.2025 | 175,90 | 177,80 | 172,98 | 173,88 | -0,83% | 41,00 |
| 11.03.2025 | 174,75 | 176,80 | 171,65 | 175,33 | 0,21% | 154,00 |
| 10.03.2025 | 182,77 | 183,13 | 174,60 | 174,95 | -4,71% | 489,00 |
| 07.03.2025 | 182,35 | 183,95 | 178,50 | 183,60 | 0,45% | 151,00 |
| 06.03.2025 | 185,30 | 186,60 | 182,05 | 182,77 | -1,52% | 160,00 |
| 05.03.2025 | 187,27 | 187,75 | 183,15 | 185,60 | -0,55% | 118,00 |
| 04.03.2025 | 189,68 | 190,75 | 185,25 | 186,63 | -1,67% | 189,00 |
| 03.03.2025 | 198,33 | 199,75 | 189,48 | 189,80 | -4,38% | 327,00 |
| 28.02.2025 | 200,35 | 204,50 | 196,43 | 198,50 | -1,05% | 60,00 |
| 27.02.2025 | 203,95 | 207,40 | 199,83 | 200,60 | -1,33% | 100,00 |
| 26.02.2025 | 201,05 | 207,10 | 199,33 | 203,30 | 1,50% | 48,00 |
| 25.02.2025 | 198,08 | 203,05 | 196,90 | 200,30 | 1,09% | 75,00 |