223,000€
0,13%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 222,95 | 225,75 | 220,90 | 222,75 | 0,02% | 17,00 |
| 16.01.2025 | 222,55 | 223,60 | 220,55 | 222,70 | 0,29% | 16,00 |
| 15.01.2025 | 220,45 | 224,90 | 220,05 | 222,05 | 0,91% | 22,00 |
| 14.01.2025 | 220,65 | 222,05 | 218,30 | 220,05 | -0,45% | 35,00 |
| 13.01.2025 | 220,55 | 221,85 | 217,45 | 221,05 | 0,48% | 10,00 |
| 10.01.2025 | 221,90 | 223,00 | 219,40 | 220,00 | -0,77% | 6,00 |
| 09.01.2025 | 221,55 | 221,95 | 220,50 | 221,70 | 0,05% | 14,00 |
| 08.01.2025 | 221,05 | 222,60 | 218,00 | 221,60 | 0,39% | 129,00 |
| 07.01.2025 | 221,95 | 226,70 | 220,25 | 220,75 | -0,56% | 4,00 |
| 06.01.2025 | 223,70 | 225,95 | 221,85 | 222,00 | -0,83% | 36,00 |
| 03.01.2025 | 223,35 | 225,15 | 221,50 | 223,85 | 0,04% | 12,00 |
| 02.01.2025 | 224,90 | 228,95 | 222,85 | 223,75 | -1,43% | 65,00 |
| 30.12.2024 | 228,00 | 229,90 | 226,80 | 227,00 | -0,66% | 21,00 |
| 27.12.2024 | 231,50 | 232,90 | 227,30 | 228,50 | -2,48% | 132,00 |
| 23.12.2024 | 238,60 | 240,00 | 233,30 | 234,30 | -1,51% | 112,00 |
| 20.12.2024 | 237,75 | 240,20 | 233,50 | 237,90 | -0,04% | 91,00 |
| 19.12.2024 | 230,50 | 243,35 | 229,20 | 238,00 | 3,10% | 281,00 |
| 18.12.2024 | 236,30 | 238,80 | 230,85 | 230,85 | -2,41% | 60,00 |
| 17.12.2024 | 231,20 | 237,85 | 230,00 | 236,55 | 2,12% | 29,00 |
| 16.12.2024 | 232,90 | 234,25 | 231,10 | 231,65 | -0,79% | 52,00 |
| 13.12.2024 | 239,05 | 240,50 | 232,95 | 233,50 | -2,28% | 229,00 |
| 12.12.2024 | 240,25 | 241,80 | 235,20 | 238,95 | -0,97% | 252,00 |
| 11.12.2024 | 237,60 | 244,75 | 236,00 | 241,30 | 1,66% | 134,00 |
| 10.12.2024 | 234,10 | 238,80 | 233,30 | 237,35 | 1,35% | 110,00 |
| 09.12.2024 | 232,60 | 238,10 | 229,85 | 234,20 | 0,99% | 125,00 |
| 06.12.2024 | 227,20 | 239,20 | 226,85 | 231,90 | 2,20% | 354,00 |
| 05.12.2024 | 230,10 | 230,70 | 225,60 | 226,90 | -1,39% | 309,00 |
| 04.12.2024 | 229,15 | 231,30 | 228,05 | 230,10 | 0,55% | 300,00 |
| 03.12.2024 | 232,20 | 234,00 | 228,40 | 228,85 | -1,49% | 7,00 |
| 02.12.2024 | 231,70 | 234,75 | 230,90 | 232,30 | 0,56% | 68,00 |
| 29.11.2024 | 233,05 | 234,05 | 230,85 | 231,00 | -1,07% | 10,00 |
| 28.11.2024 | 233,30 | 233,60 | 233,00 | 233,50 | 0,32% | - |
| 27.11.2024 | 237,40 | 237,40 | 229,90 | 232,75 | -1,83% | 225,00 |
| 26.11.2024 | 237,95 | 238,05 | 232,00 | 237,10 | -0,11% | 143,00 |
| 25.11.2024 | 235,35 | 238,90 | 234,75 | 237,35 | 0,76% | 11,00 |
| 22.11.2024 | 234,30 | 237,30 | 233,70 | 235,55 | 0,75% | 97,00 |
| 21.11.2024 | 222,35 | 234,70 | 221,95 | 233,80 | 5,08% | 480,00 |
| 20.11.2024 | 215,50 | 223,25 | 214,35 | 222,50 | 3,71% | 41,00 |
| 19.11.2024 | 220,45 | 221,25 | 213,95 | 214,55 | -2,61% | 60,00 |
| 18.11.2024 | 223,25 | 223,25 | 218,20 | 220,30 | -1,65% | 6,00 |
| 15.11.2024 | 231,15 | 232,30 | 221,55 | 224,00 | -3,86% | 211,00 |
| 14.11.2024 | 235,45 | 237,15 | 230,50 | 233,00 | -1,19% | 71,00 |
| 13.11.2024 | 230,85 | 236,60 | 229,70 | 235,80 | 1,88% | 119,00 |
| 12.11.2024 | 228,55 | 233,40 | 226,90 | 231,45 | 1,47% | 124,00 |
| 11.11.2024 | 217,10 | 231,60 | 217,10 | 228,10 | 4,78% | 1.602,00 |
| 08.11.2024 | 216,10 | 220,40 | 214,50 | 217,70 | 1,07% | 180,00 |
| 07.11.2024 | 188,90 | 221,90 | 188,30 | 215,40 | 14,44% | 919,00 |
| 06.11.2024 | 182,15 | 189,40 | 182,13 | 188,23 | 7,08% | 196,00 |
| 05.11.2024 | 174,23 | 175,77 | 172,50 | 175,77 | 1,06% | 73,00 |
| 04.11.2024 | 173,65 | 175,43 | 172,25 | 173,93 | -0,24% | 174,00 |
| 01.11.2024 | 173,52 | 176,15 | 173,05 | 174,35 | 0,43% | 221,00 |
| 31.10.2024 | 173,55 | 176,45 | 172,40 | 173,60 | -0,39% | 70,00 |
| 30.10.2024 | 179,02 | 179,77 | 174,23 | 174,27 | -2,64% | 37,00 |
| 29.10.2024 | 176,83 | 182,00 | 175,90 | 179,00 | 1,22% | 69,00 |
| 28.10.2024 | 178,05 | 180,13 | 176,43 | 176,85 | -0,20% | 77,00 |
| 25.10.2024 | 175,90 | 179,73 | 175,05 | 177,20 | 0,47% | 135,00 |
| 24.10.2024 | 178,68 | 180,20 | 176,15 | 176,38 | -1,54% | 39,00 |
| 23.10.2024 | 182,70 | 184,45 | 178,45 | 179,13 | -2,24% | 2,00 |
| 22.10.2024 | 184,50 | 184,58 | 182,00 | 183,23 | -0,91% | 115,00 |
| 21.10.2024 | 185,52 | 186,10 | 184,27 | 184,90 | -0,19% | - |
| 18.10.2024 | 183,00 | 186,20 | 182,05 | 185,25 | 1,13% | 53,00 |
| 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 |