80,080€
-2,16%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 82,94 | 83,40 | 79,43 | 80,05 | -2,20% | 91,00 |
| 12.06.2026 | 80,27 | 82,43 | 78,99 | 81,85 | 2,33% | 4,00 |
| 11.06.2026 | 80,85 | 81,66 | 77,86 | 79,99 | -1,38% | 173,00 |
| 10.06.2026 | 82,74 | 83,59 | 80,75 | 81,11 | -1,61% | 101,00 |
| 09.06.2026 | 83,97 | 84,92 | 81,23 | 82,44 | -2,63% | 331,00 |
| 08.06.2026 | 84,73 | 85,88 | 82,68 | 84,67 | -0,04% | 440,00 |
| 05.06.2026 | 83,99 | 86,79 | 83,58 | 84,70 | 0,87% | - |
| 04.06.2026 | 83,77 | 87,02 | 83,28 | 83,97 | 0,00% | 229,00 |
| 03.06.2026 | 88,18 | 88,78 | 83,52 | 83,97 | -5,35% | 64,00 |
| 02.06.2026 | 93,30 | 93,64 | 87,03 | 88,72 | -5,38% | 502,00 |
| 01.06.2026 | 88,46 | 95,69 | 87,60 | 93,76 | 6,15% | 404,00 |
| 29.05.2026 | 87,25 | 89,32 | 85,47 | 88,33 | 1,15% | 73,00 |
| 28.05.2026 | 85,78 | 88,23 | 85,22 | 87,33 | -0,81% | 184,00 |
| 27.05.2026 | 85,79 | 88,74 | 84,74 | 88,04 | 2,05% | 209,00 |
| 26.05.2026 | 88,84 | 89,10 | 85,57 | 86,27 | -3,14% | 154,00 |
| 25.05.2026 | 88,91 | 89,42 | 88,54 | 89,07 | 0,25% | 106,00 |
| 22.05.2026 | 89,02 | 91,13 | 87,54 | 88,85 | -0,39% | 756,00 |
| 21.05.2026 | 88,81 | 89,32 | 85,81 | 89,20 | -0,83% | 60,00 |
| 20.05.2026 | 86,61 | 90,41 | 84,11 | 89,95 | 3,75% | 418,00 |
| 19.05.2026 | 86,10 | 91,72 | 85,78 | 86,70 | 4,47% | 1.999,00 |
| 18.05.2026 | 79,91 | 83,51 | 78,49 | 82,99 | 3,83% | 59,00 |
| 15.05.2026 | 76,96 | 80,01 | 76,75 | 79,93 | 3,47% | 173,00 |
| 14.05.2026 | 77,55 | 79,84 | 76,91 | 77,25 | -0,21% | 177,00 |
| 13.05.2026 | 80,68 | 82,10 | 76,29 | 77,41 | -5,00% | 1.245,00 |
| 12.05.2026 | 82,64 | 84,21 | 81,02 | 81,48 | -1,61% | 183,00 |
| 11.05.2026 | 85,33 | 85,55 | 81,01 | 82,81 | -1,91% | 1.483,00 |
| 08.05.2026 | 87,01 | 88,35 | 83,90 | 84,42 | -1,96% | 577,00 |
| 07.05.2026 | 91,70 | 93,81 | 83,36 | 86,11 | -5,66% | 1.603,00 |
| 06.05.2026 | 93,66 | 95,79 | 90,78 | 91,28 | -2,70% | 1.531,00 |
| 05.05.2026 | 94,86 | 95,34 | 91,99 | 93,81 | -1,21% | 259,00 |
| 04.05.2026 | 95,93 | 96,92 | 92,50 | 94,96 | -1,99% | 380,00 |
| 30.04.2026 | 96,17 | 97,26 | 94,29 | 96,89 | 0,05% | 133,00 |
| 29.04.2026 | 97,76 | 98,06 | 95,16 | 96,84 | -0,75% | 530,00 |
| 28.04.2026 | 99,38 | 101,60 | 97,27 | 97,57 | -2,28% | 316,00 |
| 27.04.2026 | 101,28 | 103,15 | 99,82 | 99,85 | -0,87% | 1.386,00 |
| 24.04.2026 | 103,78 | 103,90 | 100,28 | 100,73 | -2,23% | 310,00 |
| 23.04.2026 | 109,58 | 110,20 | 101,00 | 103,03 | -5,98% | 747,00 |
| 22.04.2026 | 112,95 | 114,15 | 108,30 | 109,58 | -3,50% | 111,00 |
| 21.04.2026 | 112,13 | 114,60 | 111,83 | 113,55 | 2,18% | 61,00 |
| 20.04.2026 | 110,98 | 113,33 | 110,35 | 111,13 | -0,16% | 433,00 |
| 17.04.2026 | 107,90 | 113,10 | 107,40 | 111,30 | 3,34% | 75,00 |
| 16.04.2026 | 108,88 | 110,35 | 107,08 | 107,70 | -1,71% | 149,00 |
| 15.04.2026 | 108,00 | 112,03 | 107,95 | 109,58 | 1,43% | 258,00 |
| 14.04.2026 | 106,18 | 109,13 | 106,08 | 108,03 | 1,69% | 1.854,00 |
| 13.04.2026 | 104,55 | 107,10 | 103,65 | 106,23 | 1,87% | 235,00 |
| 10.04.2026 | 105,80 | 106,75 | 103,88 | 104,28 | -1,63% | 10.209,00 |
| 09.04.2026 | 111,48 | 111,50 | 105,23 | 106,00 | -5,25% | 10.653,00 |
| 08.04.2026 | 117,58 | 118,20 | 111,55 | 111,88 | -2,70% | 413,00 |
| 07.04.2026 | 121,33 | 121,90 | 113,95 | 114,98 | -3,26% | 187,00 |
| 02.04.2026 | 115,78 | 122,48 | 115,50 | 118,85 | 2,02% | 263,00 |
| 01.04.2026 | 117,30 | 118,15 | 112,70 | 116,50 | -0,49% | 130,00 |
| 31.03.2026 | 119,73 | 120,63 | 116,98 | 117,08 | -1,22% | 10,00 |
| 30.03.2026 | 117,48 | 120,83 | 117,48 | 118,53 | 1,91% | 151,00 |
| 27.03.2026 | 118,25 | 118,95 | 114,90 | 116,30 | -1,57% | 71,00 |
| 26.03.2026 | 114,50 | 120,63 | 114,05 | 118,15 | 2,41% | 102,00 |
| 25.03.2026 | 115,10 | 117,95 | 112,83 | 115,38 | 0,04% | 12,00 |
| 24.03.2026 | 117,10 | 117,40 | 113,38 | 115,33 | -2,39% | 21,00 |
| 23.03.2026 | 119,38 | 122,73 | 116,83 | 118,15 | 0,04% | 849,00 |
| 20.03.2026 | 117,45 | 118,93 | 115,85 | 118,10 | 0,51% | 173,00 |
| 19.03.2026 | 116,50 | 121,58 | 115,23 | 117,50 | -0,74% | 264,00 |
| 18.03.2026 | 118,90 | 119,80 | 117,33 | 118,38 | -0,36% | 53,00 |
| 17.03.2026 | 118,83 | 123,00 | 118,25 | 118,80 | -0,54% | 2,00 |
| 16.03.2026 | 120,80 | 123,20 | 118,63 | 119,45 | -0,44% | 41,00 |
| 13.03.2026 | 118,08 | 122,68 | 117,88 | 119,98 | 0,99% | 35,00 |
| 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 |