118,075€
-0,61%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 118,08 | 118,18 | 117,88 | 117,93 | -0,74% | - |
| 12.03.2026 | 121,95 | 123,23 | 118,80 | 118,80 | -3,12% | - |
| 11.03.2026 | 122,38 | 125,83 | 119,08 | 122,63 | 0,53% | 233,00 |
| 10.03.2026 | 124,33 | 127,05 | 119,55 | 121,98 | -3,19% | 51,00 |
| 09.03.2026 | 124,08 | 126,40 | 121,53 | 126,00 | -0,18% | 64,00 |
| 06.03.2026 | 124,65 | 127,63 | 122,98 | 126,23 | 0,94% | 138,00 |
| 05.03.2026 | 121,10 | 127,83 | 120,80 | 125,05 | 2,67% | 284,00 |
| 04.03.2026 | 120,18 | 124,55 | 119,60 | 121,80 | 0,66% | 158,00 |
| 03.03.2026 | 118,23 | 122,63 | 117,35 | 121,00 | -0,17% | 308,00 |
| 02.03.2026 | 118,53 | 121,90 | 117,63 | 121,20 | 2,76% | 450,00 |
| 27.02.2026 | 116,83 | 118,15 | 113,78 | 117,95 | 1,14% | 295,00 |
| 26.02.2026 | 110,68 | 118,48 | 110,35 | 116,63 | 4,67% | 396,00 |
| 25.02.2026 | 109,65 | 111,83 | 106,78 | 111,43 | 0,88% | 845,00 |
| 24.02.2026 | 110,58 | 112,80 | 109,23 | 110,45 | -0,54% | 380,00 |
| 23.02.2026 | 116,75 | 117,50 | 109,45 | 111,05 | -5,47% | 640,00 |
| 20.02.2026 | 118,40 | 123,60 | 115,20 | 117,48 | -0,53% | 637,00 |
| 19.02.2026 | 144,35 | 145,63 | 109,80 | 118,10 | -17,63% | 3.412,00 |
| 18.02.2026 | 137,08 | 144,20 | 136,15 | 143,38 | 4,81% | 9,00 |
| 17.02.2026 | 140,05 | 143,77 | 135,05 | 136,80 | -2,69% | 204,00 |
| 16.02.2026 | 140,43 | 141,60 | 139,80 | 140,58 | 0,00% | 81,00 |
| 13.02.2026 | 137,30 | 141,20 | 133,00 | 140,58 | 2,50% | 293,00 |
| 12.02.2026 | 150,48 | 150,95 | 135,27 | 137,15 | -8,55% | 548,00 |
| 11.02.2026 | 161,13 | 162,58 | 149,98 | 149,98 | -6,60% | 107,00 |
| 10.02.2026 | 160,02 | 163,00 | 159,27 | 160,58 | 0,93% | 30,00 |
| 09.02.2026 | 158,13 | 159,40 | 151,88 | 159,10 | 2,02% | 398,00 |
| 06.02.2026 | 150,27 | 156,55 | 148,00 | 155,95 | 4,51% | 475,00 |
| 05.02.2026 | 156,63 | 157,20 | 147,43 | 149,23 | -4,50% | 533,00 |
| 04.02.2026 | 155,35 | 157,25 | 146,95 | 156,25 | 0,73% | 595,00 |
| 03.02.2026 | 178,27 | 178,55 | 151,30 | 155,13 | -13,31% | 992,00 |
| 02.02.2026 | 174,45 | 181,65 | 174,23 | 178,95 | 1,71% | 64,00 |
| 30.01.2026 | 174,00 | 176,55 | 173,15 | 175,95 | 2,18% | 53,00 |
| 29.01.2026 | 182,13 | 183,75 | 169,65 | 172,20 | -6,40% | 343,00 |
| 28.01.2026 | 181,83 | 185,50 | 181,00 | 183,98 | 1,11% | 18,00 |
| 27.01.2026 | 185,50 | 186,00 | 177,63 | 181,95 | -2,43% | 31,00 |
| 26.01.2026 | 183,85 | 186,60 | 183,38 | 186,48 | 0,28% | 187,00 |
| 23.01.2026 | 186,58 | 188,00 | 184,50 | 185,95 | -0,09% | 19,00 |
| 22.01.2026 | 182,38 | 188,25 | 181,00 | 186,13 | 1,87% | 168,00 |
| 21.01.2026 | 176,10 | 185,05 | 173,98 | 182,70 | 3,78% | 770,00 |
| 20.01.2026 | 178,68 | 180,23 | 175,43 | 176,05 | -1,99% | 28,00 |
| 19.01.2026 | 181,40 | 181,40 | 178,00 | 179,63 | -3,30% | 280,00 |
| 16.01.2026 | 185,65 | 186,58 | 184,35 | 185,75 | -0,09% | - |
| 15.01.2026 | 190,43 | 191,43 | 184,70 | 185,93 | -1,74% | 53,00 |
| 14.01.2026 | 181,60 | 189,25 | 181,23 | 189,23 | 3,73% | 171,00 |
| 13.01.2026 | 181,55 | 184,23 | 181,13 | 182,43 | 0,76% | 100,00 |
| 12.01.2026 | 180,83 | 182,70 | 178,90 | 181,05 | -0,75% | 330,00 |
| 09.01.2026 | 188,68 | 189,35 | 182,10 | 182,43 | -3,96% | 1,00 |
| 08.01.2026 | 186,23 | 190,65 | 184,73 | 189,95 | 1,71% | 410,00 |
| 07.01.2026 | 186,73 | 188,40 | 182,55 | 186,75 | 0,13% | 621,00 |
| 06.01.2026 | 176,08 | 186,52 | 175,20 | 186,50 | 6,18% | 373,00 |
| 05.01.2026 | 171,98 | 179,25 | 170,05 | 175,65 | 2,35% | 523,00 |
| 02.01.2026 | 174,35 | 175,95 | 170,20 | 171,63 | -4,43% | 348,00 |
| 30.12.2025 | 179,58 | 179,68 | 179,52 | 179,58 | -0,21% | - |
| 29.12.2025 | 179,58 | 180,90 | 178,10 | 179,95 | 2,33% | 246,00 |
| 23.12.2025 | 180,45 | 180,45 | 175,43 | 175,85 | -2,35% | 296,00 |
| 22.12.2025 | 178,68 | 180,27 | 177,02 | 180,08 | 0,84% | 119,00 |
| 19.12.2025 | 176,20 | 180,13 | 175,40 | 178,58 | 1,42% | 248,00 |
| 18.12.2025 | 173,95 | 176,90 | 171,73 | 176,08 | 0,87% | 7,00 |
| 17.12.2025 | 175,75 | 179,20 | 173,48 | 174,55 | -0,54% | 133,00 |
| 16.12.2025 | 180,08 | 180,90 | 173,33 | 175,50 | -2,82% | 615,00 |
| 15.12.2025 | 179,83 | 182,52 | 176,83 | 180,60 | 1,20% | 440,00 |
| 12.12.2025 | 180,23 | 180,95 | 176,75 | 178,45 | -0,65% | 198,00 |
| 11.12.2025 | 180,43 | 182,52 | 179,43 | 179,63 | -0,95% | 72,00 |
| 10.12.2025 | 178,77 | 182,02 | 177,70 | 181,35 | 0,68% | 136,00 |
| 09.12.2025 | 174,52 | 181,60 | 173,65 | 180,13 | 2,87% | 463,00 |
| 08.12.2025 | 174,75 | 175,55 | 173,30 | 175,10 | -0,14% | 36,00 |
| 05.12.2025 | 172,93 | 175,52 | 172,10 | 175,35 | 1,36% | 40,00 |
| 04.12.2025 | 171,88 | 174,48 | 170,98 | 173,00 | 1,20% | 388,00 |
| 03.12.2025 | 166,10 | 171,35 | 164,63 | 170,95 | 4,17% | 478,00 |
| 02.12.2025 | 163,85 | 165,40 | 163,50 | 164,10 | -0,08% | 32,00 |
| 01.12.2025 | 160,50 | 165,60 | 158,23 | 164,23 | 3,25% | 483,00 |
| 28.11.2025 | 159,00 | 159,95 | 158,45 | 159,05 | 0,33% | 11,00 |
| 27.11.2025 | 159,40 | 160,00 | 158,10 | 158,52 | -0,84% | 119,00 |
| 26.11.2025 | 161,55 | 161,55 | 159,15 | 159,88 | 0,49% | 104,00 |
| 25.11.2025 | 158,85 | 161,00 | 158,45 | 159,10 | -0,14% | 732,00 |
| 24.11.2025 | 158,98 | 162,30 | 155,55 | 159,33 | 1,22% | 541,00 |
| 21.11.2025 | 155,27 | 161,00 | 154,05 | 157,40 | 1,32% | 472,00 |
| 20.11.2025 | 158,08 | 158,45 | 153,18 | 155,35 | -1,21% | 253,00 |
| 19.11.2025 | 154,15 | 159,25 | 154,15 | 157,25 | 2,53% | 253,00 |
| 18.11.2025 | 152,88 | 154,25 | 148,10 | 153,38 | -0,74% | 75,00 |
| 17.11.2025 | 154,30 | 157,15 | 153,58 | 154,52 | -0,18% | 103,00 |
| 14.11.2025 | 155,00 | 156,18 | 151,80 | 154,80 | -0,21% | 264,00 |
| 13.11.2025 | 155,90 | 156,38 | 153,95 | 155,13 | -0,11% | 757,00 |
| 12.11.2025 | 155,77 | 158,70 | 155,00 | 155,30 | -0,62% | 454,00 |
| 11.11.2025 | 157,90 | 158,55 | 153,83 | 156,27 | -1,50% | 197,00 |
| 10.11.2025 | 152,83 | 158,93 | 152,00 | 158,65 | 4,70% | 922,00 |
| 07.11.2025 | 145,83 | 152,05 | 143,55 | 151,52 | 4,50% | 1.988,00 |
| 06.11.2025 | 139,68 | 149,23 | 135,30 | 145,00 | 3,29% | 706,00 |
| 05.11.2025 | 138,08 | 140,43 | 135,70 | 140,38 | 1,72% | 156,00 |
| 04.11.2025 | 139,43 | 141,27 | 136,13 | 138,00 | -1,15% | 48,00 |
| 03.11.2025 | 141,70 | 142,80 | 137,25 | 139,60 | -1,06% | 328,00 |
| 31.10.2025 | 137,68 | 141,27 | 137,15 | 141,10 | 1,40% | 189,00 |
| 30.10.2025 | 140,18 | 141,00 | 137,65 | 139,15 | -1,19% | 59,00 |
| 29.10.2025 | 138,77 | 142,50 | 138,05 | 140,83 | 1,31% | 202,00 |
| 28.10.2025 | 139,23 | 140,48 | 137,98 | 139,00 | -0,23% | 2,00 |
| 27.10.2025 | 137,93 | 141,10 | 137,15 | 139,33 | 1,57% | 628,00 |
| 24.10.2025 | 135,30 | 137,43 | 134,60 | 137,18 | 1,57% | 217,00 |
| 23.10.2025 | 134,80 | 135,45 | 130,73 | 135,05 | 0,11% | 383,00 |
| 22.10.2025 | 133,73 | 136,00 | 132,88 | 134,90 | 1,03% | 611,00 |
| 21.10.2025 | 124,60 | 135,85 | 124,40 | 133,52 | 7,21% | 2.494,00 |
| 20.10.2025 | 124,20 | 126,80 | 123,35 | 124,55 | 0,57% | 177,00 |