157,325€
-1,75%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 160,08 | 161,75 | 157,05 | 157,15 | -1,86% | 955,00 |
| 08.05.2025 | 141,63 | 165,15 | 141,25 | 160,13 | 13,68% | 561,00 |
| 07.05.2025 | 139,55 | 141,55 | 138,40 | 140,85 | 1,20% | 3,00 |
| 06.05.2025 | 140,27 | 141,05 | 137,85 | 139,18 | -1,24% | 51,00 |
| 05.05.2025 | 140,68 | 143,60 | 140,43 | 140,93 | -0,65% | 91,00 |
| 02.05.2025 | 139,88 | 142,90 | 138,93 | 141,85 | 2,51% | 142,00 |
| 30.04.2025 | 140,27 | 140,98 | 135,20 | 138,38 | -1,44% | 137,00 |
| 29.04.2025 | 139,63 | 141,10 | 138,27 | 140,40 | 0,72% | 91,00 |
| 28.04.2025 | 139,27 | 142,10 | 137,93 | 139,40 | -0,46% | 44,00 |
| 25.04.2025 | 139,48 | 140,40 | 137,43 | 140,05 | 0,81% | 33,00 |
| 24.04.2025 | 134,00 | 139,05 | 132,85 | 138,93 | 2,89% | 41,00 |
| 23.04.2025 | 131,13 | 139,68 | 130,30 | 135,02 | 4,57% | 348,00 |
| 22.04.2025 | 126,00 | 129,58 | 125,95 | 129,13 | 0,00% | 79,00 |
| 17.04.2025 | 130,68 | 131,08 | 128,40 | 129,13 | -0,27% | 141,00 |
| 16.04.2025 | 131,85 | 133,73 | 127,18 | 129,48 | -3,59% | 52,00 |
| 15.04.2025 | 133,65 | 137,10 | 133,55 | 134,30 | 0,28% | 213,00 |
| 14.04.2025 | 130,43 | 135,00 | 130,18 | 133,93 | 2,92% | 62,00 |
| 11.04.2025 | 130,88 | 131,43 | 125,63 | 130,13 | -0,25% | 109,00 |
| 10.04.2025 | 144,80 | 145,30 | 127,18 | 130,45 | -10,36% | 558,00 |
| 09.04.2025 | 127,18 | 146,05 | 126,15 | 145,52 | 11,47% | 106,00 |
| 08.04.2025 | 134,35 | 139,13 | 128,48 | 130,55 | -1,75% | 86,00 |
| 07.04.2025 | 127,53 | 136,55 | 125,53 | 132,88 | 0,42% | 180,00 |
| 04.04.2025 | 139,98 | 141,00 | 131,38 | 132,33 | -6,38% | 178,00 |
| 03.04.2025 | 150,85 | 151,20 | 137,52 | 141,35 | -9,26% | 170,00 |
| 02.04.2025 | 155,00 | 156,70 | 153,35 | 155,77 | 0,39% | 22,00 |
| 01.04.2025 | 155,65 | 159,40 | 153,58 | 155,18 | -0,70% | 61,00 |
| 31.03.2025 | 155,80 | 157,02 | 152,08 | 156,27 | 0,29% | 182,00 |
| 28.03.2025 | 161,55 | 161,73 | 154,27 | 155,83 | -3,39% | 168,00 |
| 27.03.2025 | 164,38 | 164,60 | 160,77 | 161,30 | -1,86% | - |
| 26.03.2025 | 165,95 | 166,63 | 163,25 | 164,35 | -0,98% | 138,00 |
| 25.03.2025 | 165,08 | 167,00 | 164,13 | 165,98 | 0,53% | 105,00 |
| 24.03.2025 | 162,95 | 167,45 | 162,52 | 165,10 | 1,74% | 1.013,00 |
| 21.03.2025 | 159,18 | 163,40 | 157,10 | 162,27 | 2,16% | 225,00 |
| 20.03.2025 | 166,45 | 167,48 | 157,80 | 158,85 | -4,34% | 262,00 |
| 19.03.2025 | 167,52 | 169,30 | 164,10 | 166,05 | -0,58% | 349,00 |
| 18.03.2025 | 170,27 | 171,05 | 166,30 | 167,02 | -2,01% | 61,00 |
| 17.03.2025 | 167,20 | 172,40 | 166,30 | 170,45 | 1,52% | 87,00 |
| 14.03.2025 | 166,73 | 168,50 | 164,98 | 167,90 | 1,50% | 410,00 |
| 13.03.2025 | 173,90 | 175,00 | 165,38 | 165,43 | -4,86% | 87,00 |
| 12.03.2025 | 175,90 | 177,80 | 172,98 | 173,88 | -0,83% | 41,00 |
| 11.03.2025 | 174,75 | 176,80 | 171,65 | 175,33 | 0,21% | 154,00 |
| 10.03.2025 | 182,77 | 183,13 | 174,60 | 174,95 | -4,71% | 489,00 |
| 07.03.2025 | 182,35 | 183,95 | 178,50 | 183,60 | 0,45% | 151,00 |
| 06.03.2025 | 185,30 | 186,60 | 182,05 | 182,77 | -1,52% | 160,00 |
| 05.03.2025 | 187,27 | 187,75 | 183,15 | 185,60 | -0,55% | 118,00 |
| 04.03.2025 | 189,68 | 190,75 | 185,25 | 186,63 | -1,67% | 189,00 |
| 03.03.2025 | 198,33 | 199,75 | 189,48 | 189,80 | -4,38% | 327,00 |
| 28.02.2025 | 200,35 | 204,50 | 196,43 | 198,50 | -1,05% | 60,00 |
| 27.02.2025 | 203,95 | 207,40 | 199,83 | 200,60 | -1,33% | 100,00 |
| 26.02.2025 | 201,05 | 207,10 | 199,33 | 203,30 | 1,50% | 48,00 |
| 25.02.2025 | 198,08 | 203,05 | 196,90 | 200,30 | 1,09% | 75,00 |
| 24.02.2025 | 199,75 | 204,10 | 198,02 | 198,15 | -0,83% | 314,00 |
| 21.02.2025 | 214,50 | 216,80 | 199,18 | 199,80 | -6,74% | 195,00 |
| 20.02.2025 | 247,10 | 252,10 | 204,25 | 214,25 | -13,26% | 347,00 |
| 19.02.2025 | 249,70 | 252,60 | 245,00 | 247,00 | -1,10% | 32,00 |
| 18.02.2025 | 253,90 | 255,85 | 248,25 | 249,75 | -1,52% | 726,00 |
| 17.02.2025 | 253,95 | 255,20 | 253,30 | 253,60 | -0,08% | 15,00 |
| 14.02.2025 | 256,20 | 256,25 | 251,40 | 253,80 | -0,84% | 1,00 |
| 13.02.2025 | 254,45 | 257,60 | 252,95 | 255,95 | 0,43% | 59,00 |
| 12.02.2025 | 254,70 | 255,95 | 247,50 | 254,85 | 0,10% | 95,00 |
| 11.02.2025 | 251,70 | 255,25 | 250,15 | 254,60 | 1,05% | 133,00 |
| 10.02.2025 | 252,90 | 254,20 | 250,60 | 251,95 | -0,22% | - |
| 07.02.2025 | 254,55 | 257,95 | 250,85 | 252,50 | -0,88% | 11,00 |
| 06.02.2025 | 247,85 | 255,80 | 247,70 | 254,75 | 3,01% | 81,00 |
| 05.02.2025 | 244,70 | 248,25 | 241,80 | 247,30 | 0,67% | 133,00 |
| 04.02.2025 | 248,80 | 250,00 | 244,25 | 245,65 | -1,44% | 372,00 |
| 03.02.2025 | 244,30 | 249,50 | 241,65 | 249,25 | 2,03% | 83,00 |
| 31.01.2025 | 241,70 | 244,50 | 241,00 | 244,30 | 1,31% | 8,00 |
| 30.01.2025 | 242,25 | 245,35 | 240,10 | 241,15 | -0,33% | 62,00 |
| 29.01.2025 | 244,30 | 245,50 | 239,00 | 241,95 | -1,20% | 27,00 |
| 28.01.2025 | 240,75 | 245,40 | 238,15 | 244,90 | 1,85% | 87,00 |
| 27.01.2025 | 239,40 | 245,20 | 233,55 | 240,45 | -0,15% | 506,00 |
| 24.01.2025 | 234,45 | 241,00 | 232,70 | 240,80 | 2,25% | 17,00 |
| 23.01.2025 | 226,05 | 235,50 | 225,70 | 235,50 | 4,18% | 7,00 |
| 22.01.2025 | 228,10 | 228,95 | 219,90 | 226,05 | -0,88% | - |
| 21.01.2025 | 221,40 | 228,95 | 220,35 | 228,05 | 3,31% | 90,00 |
| 20.01.2025 | 222,30 | 222,55 | 220,45 | 220,75 | -0,90% | - |
| 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 |