188,725€
-0,64%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 188,68 | 188,70 | 188,63 | 188,63 | -0,70% | - |
| 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 |
| 17.10.2025 | 120,78 | 124,88 | 119,55 | 123,85 | 2,76% | 339,00 |
| 16.10.2025 | 122,70 | 124,65 | 120,53 | 120,53 | -1,97% | 272,00 |
| 15.10.2025 | 126,68 | 128,20 | 122,75 | 122,95 | -3,76% | 221,00 |
| 14.10.2025 | 126,10 | 127,75 | 124,93 | 127,75 | 1,51% | 140,00 |
| 13.10.2025 | 124,75 | 127,03 | 123,40 | 125,85 | 2,38% | 478,00 |
| 10.10.2025 | 130,33 | 130,90 | 122,75 | 122,93 | -5,82% | 1.317,00 |
| 09.10.2025 | 129,10 | 131,70 | 128,70 | 130,52 | 0,25% | 387,00 |
| 08.10.2025 | 129,08 | 130,68 | 128,75 | 130,20 | 1,22% | 173,00 |
| 07.10.2025 | 130,13 | 131,95 | 128,02 | 128,63 | -1,72% | 167,00 |
| 06.10.2025 | 131,00 | 132,45 | 129,60 | 130,88 | -0,30% | 282,00 |
| 03.10.2025 | 130,58 | 132,48 | 130,23 | 131,27 | 1,19% | 966,00 |
| 02.10.2025 | 129,83 | 131,85 | 128,60 | 129,73 | 0,60% | 152,00 |
| 01.10.2025 | 127,80 | 129,95 | 125,40 | 128,95 | 0,27% | 780,00 |
| 30.09.2025 | 131,63 | 131,83 | 127,65 | 128,60 | -2,32% | 51,00 |
| 29.09.2025 | 129,83 | 132,60 | 128,68 | 131,65 | 1,41% | 333,00 |
| 26.09.2025 | 128,48 | 131,00 | 128,02 | 129,83 | 0,76% | 225,00 |
| 25.09.2025 | 133,40 | 133,90 | 128,20 | 128,85 | -2,99% | 188,00 |
| 24.09.2025 | 130,20 | 133,75 | 130,20 | 132,83 | 2,04% | 191,00 |
| 23.09.2025 | 132,60 | 134,75 | 129,70 | 130,18 | -2,01% | 177,00 |
| 22.09.2025 | 132,88 | 134,88 | 131,05 | 132,85 | 0,40% | 357,00 |
| 19.09.2025 | 132,35 | 134,00 | 130,77 | 132,33 | 0,11% | 350,00 |
| 18.09.2025 | 131,10 | 132,70 | 130,15 | 132,18 | 1,83% | 902,00 |
| 17.09.2025 | 130,95 | 133,13 | 129,52 | 129,80 | -0,35% | 77,00 |
| 16.09.2025 | 131,35 | 131,70 | 129,38 | 130,25 | -0,86% | 159,00 |
| 15.09.2025 | 133,20 | 134,65 | 129,93 | 131,38 | -1,79% | 374,00 |
| 12.09.2025 | 135,80 | 136,60 | 132,95 | 133,77 | 1,79% | 68,00 |
| 11.09.2025 | 131,60 | 132,90 | 130,40 | 131,43 | 0,46% | 128,00 |
| 10.09.2025 | 140,83 | 141,08 | 129,95 | 130,83 | -7,31% | 140,00 |
| 09.09.2025 | 139,77 | 141,25 | 137,75 | 141,15 | -2,18% | 56,00 |
| 08.09.2025 | 144,70 | 144,80 | 144,30 | 144,30 | -0,12% | - |
| 05.09.2025 | 144,20 | 147,45 | 142,60 | 144,48 | 0,16% | 12,00 |
| 04.09.2025 | 148,50 | 149,73 | 143,95 | 144,25 | -3,53% | 129,00 |
| 03.09.2025 | 149,60 | 150,70 | 145,83 | 149,52 | -0,43% | 388,00 |
| 02.09.2025 | 150,60 | 151,55 | 147,35 | 150,18 | -0,43% | 365,00 |
| 01.09.2025 | 150,52 | 151,45 | 149,65 | 150,83 | -0,03% | 47,00 |
| 29.08.2025 | 149,08 | 151,13 | 148,58 | 150,88 | 1,21% | 117,00 |
| 28.08.2025 | 149,30 | 150,75 | 146,95 | 149,08 | -0,13% | 379,00 |
| 27.08.2025 | 146,58 | 149,85 | 146,58 | 149,27 | 1,89% | 107,00 |
| 26.08.2025 | 148,13 | 149,23 | 146,50 | 146,50 | -1,33% | 35,00 |
| 25.08.2025 | 152,43 | 153,15 | 146,80 | 148,48 | -0,47% | 519,00 |
| 22.08.2025 | 143,43 | 151,50 | 143,23 | 149,18 | 4,14% | 494,00 |
| 21.08.2025 | 144,50 | 145,05 | 140,58 | 143,25 | 0,19% | 513,00 |
| 20.08.2025 | 143,68 | 145,80 | 142,48 | 142,98 | -0,64% | 1.070,00 |
| 19.08.2025 | 141,70 | 146,38 | 140,35 | 143,90 | 1,97% | 1.446,00 |
| 18.08.2025 | 134,85 | 142,50 | 134,35 | 141,13 | 4,60% | 534,00 |