131,625€
1,09%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 137,65 | 138,05 | 133,48 | 134,93 | -1,41% | 151,00 |
| 14.08.2025 | 137,25 | 138,30 | 134,70 | 136,85 | -0,38% | 233,00 |
| 13.08.2025 | 130,45 | 137,45 | 130,45 | 137,38 | 4,91% | 40,00 |
| 12.08.2025 | 131,13 | 132,93 | 129,20 | 130,95 | 0,10% | 42,00 |
| 11.08.2025 | 135,60 | 141,35 | 130,77 | 130,83 | -3,59% | 272,00 |
| 08.08.2025 | 135,55 | 137,80 | 133,95 | 135,70 | 0,28% | 275,00 |
| 07.08.2025 | 135,00 | 143,55 | 132,13 | 135,33 | 4,18% | 264,00 |
| 06.08.2025 | 129,48 | 130,10 | 126,23 | 129,90 | 0,76% | 74,00 |
| 05.08.2025 | 132,95 | 133,55 | 127,33 | 128,93 | -2,66% | 58,00 |
| 04.08.2025 | 131,55 | 133,13 | 130,77 | 132,45 | 1,47% | 26,00 |
| 01.08.2025 | 137,63 | 138,30 | 130,43 | 130,52 | -5,30% | 253,00 |
| 31.07.2025 | 143,75 | 144,02 | 137,83 | 137,83 | -3,92% | 214,00 |
| 30.07.2025 | 146,00 | 148,00 | 142,85 | 143,45 | -1,56% | 253,00 |
| 29.07.2025 | 146,52 | 148,20 | 144,43 | 145,73 | -0,34% | 109,00 |
| 28.07.2025 | 145,35 | 147,90 | 145,35 | 146,23 | 0,65% | 149,00 |
| 25.07.2025 | 144,10 | 145,55 | 142,93 | 145,27 | 1,15% | 49,00 |
| 24.07.2025 | 144,93 | 145,60 | 143,10 | 143,63 | -1,10% | 1.876,00 |
| 23.07.2025 | 143,60 | 146,15 | 143,33 | 145,23 | 1,18% | 41,00 |
| 22.07.2025 | 141,60 | 144,33 | 140,60 | 143,52 | 1,25% | 5,00 |
| 21.07.2025 | 142,40 | 142,80 | 140,77 | 141,75 | -0,04% | 30,00 |
| 18.07.2025 | 141,88 | 142,43 | 140,38 | 141,80 | 0,07% | 60,00 |
| 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 |