183,250€
-0,14%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 183,60 | 185,30 | 181,90 | 183,18 | -0,18% | 10,00 |
| 16.10.2024 | 182,10 | 188,05 | 181,35 | 183,50 | 0,71% | 151,00 |
| 15.10.2024 | 181,98 | 184,48 | 179,13 | 182,20 | 0,22% | 346,00 |
| 14.10.2024 | 178,43 | 182,73 | 177,30 | 181,80 | 2,12% | 161,00 |
| 11.10.2024 | 176,23 | 178,98 | 175,45 | 178,02 | 0,96% | 18,00 |
| 10.10.2024 | 177,35 | 177,77 | 175,33 | 176,33 | -0,72% | - |
| 09.10.2024 | 177,65 | 179,02 | 176,48 | 177,60 | -0,03% | 47,00 |
| 08.10.2024 | 175,65 | 178,02 | 174,75 | 177,65 | 1,02% | 21,00 |
| 07.10.2024 | 180,73 | 181,20 | 175,00 | 175,85 | -2,83% | 24,00 |
| 04.10.2024 | 177,60 | 182,95 | 177,33 | 180,98 | 2,02% | 181,00 |
| 03.10.2024 | 177,43 | 177,58 | 174,98 | 177,40 | -0,35% | 4,00 |
| 02.10.2024 | 177,02 | 178,90 | 175,75 | 178,02 | 0,28% | 45,00 |
| 01.10.2024 | 178,52 | 179,45 | 176,00 | 177,52 | -0,80% | 21,00 |
| 30.09.2024 | 178,58 | 179,58 | 176,80 | 178,95 | 0,06% | 22,00 |
| 27.09.2024 | 179,83 | 180,93 | 177,70 | 178,85 | -0,07% | 56,00 |
| 26.09.2024 | 176,55 | 183,27 | 176,40 | 178,98 | 1,43% | 118,00 |
| 25.09.2024 | 178,27 | 179,80 | 175,35 | 176,45 | -1,42% | 25,00 |
| 24.09.2024 | 178,63 | 180,50 | 177,75 | 179,00 | 0,36% | 31,00 |
| 23.09.2024 | 176,75 | 178,83 | 175,80 | 178,35 | 1,01% | 2,00 |
| 20.09.2024 | 177,30 | 178,25 | 172,38 | 176,58 | -0,51% | 9,00 |
| 19.09.2024 | 179,02 | 182,27 | 176,88 | 177,48 | -0,45% | 420,00 |
| 18.09.2024 | 180,43 | 180,48 | 176,33 | 178,27 | -1,15% | 356,00 |
| 17.09.2024 | 184,55 | 186,30 | 178,00 | 180,35 | -2,29% | 211,00 |
| 16.09.2024 | 181,93 | 185,25 | 181,10 | 184,58 | 1,41% | 35,00 |
| 13.09.2024 | 182,48 | 184,40 | 181,75 | 182,00 | -0,26% | 7,00 |
| 12.09.2024 | 185,20 | 186,27 | 182,48 | 182,48 | -1,32% | 61,00 |
| 11.09.2024 | 186,10 | 186,58 | 182,30 | 184,93 | -1,50% | 9,00 |
| 10.09.2024 | 186,40 | 189,90 | 184,85 | 187,75 | 0,50% | 35,00 |
| 09.09.2024 | 185,40 | 188,77 | 185,00 | 186,83 | 1,33% | 192,00 |
| 06.09.2024 | 183,60 | 186,68 | 181,88 | 184,38 | 0,19% | 544,00 |
| 05.09.2024 | 180,88 | 186,73 | 179,80 | 184,02 | 1,64% | 42,00 |
| 04.09.2024 | 175,98 | 183,30 | 175,60 | 181,05 | 2,23% | 265,00 |
| 03.09.2024 | 181,30 | 183,18 | 176,55 | 177,10 | -2,37% | 3,00 |
| 02.09.2024 | 181,65 | 182,15 | 180,45 | 181,40 | -0,17% | 34,00 |
| 30.08.2024 | 181,85 | 183,27 | 178,48 | 181,70 | -0,08% | 99,00 |
| 29.08.2024 | 178,83 | 184,55 | 178,75 | 181,85 | 1,62% | 24,00 |
| 28.08.2024 | 179,73 | 183,80 | 178,30 | 178,95 | -0,11% | 109,00 |
| 27.08.2024 | 175,60 | 180,90 | 175,00 | 179,15 | 1,92% | 210,00 |
| 26.08.2024 | 178,02 | 180,73 | 175,77 | 175,77 | -1,07% | 8,00 |
| 23.08.2024 | 177,00 | 178,65 | 176,30 | 177,68 | 0,32% | 85,00 |
| 22.08.2024 | 180,27 | 182,33 | 176,98 | 177,10 | -1,65% | - |
| 21.08.2024 | 179,77 | 180,77 | 178,90 | 180,08 | 0,13% | 27,00 |
| 20.08.2024 | 182,65 | 183,98 | 179,63 | 179,85 | -1,40% | 11,00 |
| 19.08.2024 | 182,23 | 184,70 | 181,35 | 182,40 | -0,26% | 53,00 |
| 16.08.2024 | 182,43 | 186,13 | 181,38 | 182,88 | 0,11% | - |
| 15.08.2024 | 182,05 | 186,68 | 181,70 | 182,68 | 0,56% | 18,00 |
| 14.08.2024 | 179,23 | 182,13 | 177,98 | 181,65 | 1,40% | 54,00 |
| 13.08.2024 | 173,10 | 181,38 | 172,35 | 179,15 | 3,82% | 129,00 |
| 12.08.2024 | 176,98 | 178,23 | 171,35 | 172,55 | -2,61% | 124,00 |
| 09.08.2024 | 175,05 | 179,40 | 174,45 | 177,18 | 1,26% | 16,00 |
| 08.08.2024 | 190,13 | 190,65 | 168,25 | 174,98 | -8,67% | 140,00 |
| 07.08.2024 | 190,68 | 195,43 | 189,88 | 191,58 | 1,48% | 241,00 |
| 06.08.2024 | 186,55 | 190,77 | 185,25 | 188,77 | 2,43% | 56,00 |
| 05.08.2024 | 189,38 | 189,95 | 171,27 | 184,30 | -3,76% | 679,00 |
| 02.08.2024 | 197,40 | 199,00 | 187,40 | 191,50 | -3,67% | 244,00 |
| 01.08.2024 | 199,23 | 203,95 | 195,95 | 198,80 | -0,08% | 99,00 |
| 31.07.2024 | 197,48 | 202,25 | 196,30 | 198,95 | 0,47% | 113,00 |
| 30.07.2024 | 194,15 | 199,45 | 192,95 | 198,02 | 1,90% | 78,00 |
| 29.07.2024 | 195,15 | 196,40 | 192,52 | 194,33 | 0,10% | 70,00 |
| 26.07.2024 | 191,35 | 194,38 | 191,25 | 194,13 | 1,50% | 33,00 |
| 25.07.2024 | 189,48 | 195,18 | 187,75 | 191,25 | 1,12% | 315,00 |
| 24.07.2024 | 190,68 | 193,38 | 188,35 | 189,13 | -0,96% | 166,00 |
| 23.07.2024 | 194,55 | 195,70 | 190,70 | 190,95 | -1,71% | 19,00 |
| 22.07.2024 | 191,98 | 194,55 | 189,02 | 194,27 | 1,16% | 11,00 |
| 19.07.2024 | 199,83 | 200,23 | 189,88 | 192,05 | -3,78% | 109,00 |
| 18.07.2024 | 193,55 | 204,10 | 192,73 | 199,60 | 2,94% | 1.235,00 |
| 17.07.2024 | 191,93 | 193,93 | 186,15 | 193,90 | 0,95% | 219,00 |
| 16.07.2024 | 183,60 | 194,13 | 182,55 | 192,08 | 4,80% | 1.393,00 |
| 15.07.2024 | 178,00 | 183,43 | 176,80 | 183,27 | 3,52% | 198,00 |
| 12.07.2024 | 174,35 | 177,83 | 173,85 | 177,05 | 1,86% | 162,00 |
| 11.07.2024 | 167,68 | 176,05 | 166,63 | 173,83 | 3,82% | 86,00 |
| 10.07.2024 | 168,68 | 169,77 | 166,02 | 167,43 | -0,90% | 123,00 |
| 09.07.2024 | 172,13 | 172,18 | 168,95 | 168,95 | -1,87% | 112,00 |
| 08.07.2024 | 169,68 | 172,18 | 168,80 | 172,18 | 1,41% | 4,00 |
| 05.07.2024 | 171,50 | 171,63 | 168,95 | 169,77 | -1,03% | 10,00 |
| 04.07.2024 | 171,60 | 172,40 | 170,95 | 171,55 | -0,04% | 32,00 |
| 03.07.2024 | 170,70 | 172,18 | 168,80 | 171,63 | 0,62% | 223,00 |
| 02.07.2024 | 172,85 | 175,43 | 170,33 | 170,58 | -1,27% | 4,00 |
| 01.07.2024 | 175,45 | 175,45 | 172,23 | 172,77 | -1,47% | 83,00 |
| 28.06.2024 | 172,95 | 175,65 | 172,77 | 175,35 | 1,61% | - |
| 27.06.2024 | 170,52 | 173,23 | 169,48 | 172,58 | 0,70% | 243,00 |
| 26.06.2024 | 169,98 | 171,58 | 169,30 | 171,38 | 0,90% | 129,00 |
| 25.06.2024 | 170,77 | 171,60 | 169,08 | 169,85 | -0,32% | 86,00 |
| 24.06.2024 | 172,60 | 175,75 | 170,35 | 170,40 | -1,29% | 143,00 |
| 21.06.2024 | 169,68 | 173,00 | 166,80 | 172,63 | 1,60% | 186,00 |
| 20.06.2024 | 158,45 | 170,23 | 158,45 | 169,90 | 7,45% | 338,00 |
| 19.06.2024 | 158,45 | 159,10 | 157,45 | 158,13 | -0,36% | 37,00 |
| 18.06.2024 | 163,20 | 163,60 | 157,83 | 158,70 | -2,34% | 272,00 |
| 17.06.2024 | 165,88 | 167,02 | 162,50 | 162,50 | -2,23% | 191,00 |
| 14.06.2024 | 165,83 | 167,77 | 163,88 | 166,20 | 0,15% | 19,00 |
| 13.06.2024 | 166,45 | 168,73 | 165,60 | 165,95 | -0,42% | 31,00 |
| 12.06.2024 | 165,70 | 167,85 | 165,27 | 166,65 | 0,56% | 33,00 |
| 11.06.2024 | 164,20 | 165,85 | 162,60 | 165,73 | 0,90% | 30,00 |
| 10.06.2024 | 164,60 | 165,52 | 163,45 | 164,25 | 0,24% | 35,00 |
| 07.06.2024 | 161,08 | 165,43 | 160,75 | 163,85 | 1,77% | 240,00 |
| 06.06.2024 | 160,27 | 163,00 | 159,65 | 161,00 | 0,31% | 13,00 |
| 05.06.2024 | 160,83 | 161,55 | 159,15 | 160,50 | 0,30% | 91,00 |
| 04.06.2024 | 161,68 | 163,55 | 159,77 | 160,02 | -0,93% | 185,00 |
| 03.06.2024 | 164,40 | 165,55 | 161,25 | 161,52 | -1,43% | 79,00 |
| 31.05.2024 | 162,63 | 164,02 | 161,85 | 163,88 | 0,94% | 64,00 |