148,125€
0,14%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 147,02 | 149,45 | 144,60 | 148,70 | 0,52% | 265,00 |
| 11.11.2026 | 147,48 | 148,65 | 139,00 | 147,93 | 1,32% | 391,00 |
| 10.11.2026 | 140,33 | 147,45 | 135,45 | 146,00 | 5,17% | 628,00 |
| 09.11.2026 | 143,90 | 143,93 | 138,73 | 138,83 | -2,78% | 155,00 |
| 06.11.2026 | 146,50 | 148,50 | 137,10 | 142,80 | -3,50% | 519,00 |
| 05.11.2026 | 122,38 | 150,02 | 117,33 | 147,98 | 22,39% | 3.391,00 |
| 04.11.2026 | 122,80 | 125,18 | 117,05 | 120,90 | 0,67% | 267,00 |
| 03.11.2026 | 128,08 | 128,33 | 119,73 | 120,10 | -6,56% | 574,00 |
| 02.11.2026 | 125,55 | 130,20 | 122,90 | 128,52 | 3,05% | 389,00 |
| 30.10.2026 | 117,70 | 126,08 | 115,33 | 124,73 | 4,35% | 161,00 |
| 29.10.2026 | 123,43 | 125,08 | 118,08 | 119,53 | -1,30% | 1.614,00 |
| 28.10.2026 | 119,50 | 122,00 | 117,93 | 121,10 | 1,49% | 93,00 |
| 27.10.2026 | 123,98 | 125,00 | 118,28 | 119,33 | -1,67% | 84,00 |
| 26.10.2026 | 121,73 | 123,93 | 119,18 | 121,35 | -0,31% | 85,00 |
| 23.10.2026 | 123,33 | 124,18 | 117,08 | 121,73 | -1,12% | 206,00 |
| 22.10.2026 | 119,18 | 123,53 | 116,58 | 123,10 | 3,73% | 355,00 |
| 21.10.2026 | 116,48 | 119,68 | 114,90 | 118,68 | 2,50% | 443,00 |
| 20.10.2026 | 113,58 | 116,25 | 113,20 | 115,78 | 1,53% | 329,00 |
| 19.10.2026 | 108,65 | 114,35 | 105,73 | 114,03 | 5,43% | 343,00 |
| 16.10.2026 | 109,05 | 111,63 | 106,48 | 108,15 | -0,67% | 163,00 |
| 15.10.2026 | 102,20 | 109,45 | 99,57 | 108,88 | 6,01% | - |
| 14.10.2026 | 103,23 | 105,58 | 101,95 | 102,70 | -0,92% | 46,00 |
| 13.10.2026 | 101,48 | 104,95 | 101,00 | 103,65 | 2,24% | 205,00 |
| 12.10.2026 | 101,35 | 104,43 | 96,99 | 101,38 | 0,55% | 167,00 |
| 09.10.2026 | 101,53 | 103,53 | 100,32 | 100,83 | 0,58% | 148,00 |
| 08.10.2026 | 96,51 | 100,39 | 94,77 | 100,25 | 3,01% | 4,00 |
| 07.10.2026 | 97,16 | 98,38 | 96,34 | 97,32 | 1,36% | 82,00 |
| 06.10.2026 | 98,15 | 98,74 | 95,53 | 96,01 | -1,70% | 95,00 |
| 05.10.2026 | 96,66 | 98,17 | 95,00 | 97,67 | 1,21% | 4,00 |
| 02.10.2026 | 101,95 | 103,15 | 96,49 | 96,50 | -6,79% | 129,00 |
| 01.10.2026 | 96,14 | 108,25 | 95,35 | 103,53 | 8,26% | 472,00 |
| 30.09.2026 | 94,78 | 96,97 | 93,51 | 95,63 | 1,17% | 1,00 |
| 29.09.2026 | 94,52 | 95,47 | 93,22 | 94,52 | -0,56% | - |
| 28.09.2026 | 94,78 | 96,25 | 92,08 | 95,05 | -0,08% | 10,00 |
| 25.09.2026 | 94,21 | 95,99 | 93,20 | 95,13 | 1,30% | 58,00 |
| 24.09.2026 | 96,44 | 99,05 | 92,94 | 93,91 | -3,59% | 165,00 |
| 23.09.2026 | 97,85 | 99,16 | 96,38 | 97,41 | -0,55% | 538,00 |
| 22.09.2026 | 98,63 | 100,08 | 97,21 | 97,95 | -1,18% | 96,00 |
| 21.09.2026 | 99,74 | 101,53 | 98,75 | 99,12 | -0,71% | 40,00 |
| 18.09.2026 | 102,15 | 103,05 | 98,63 | 99,83 | -2,44% | 51,00 |
| 17.09.2026 | 102,83 | 104,35 | 101,40 | 102,33 | 0,05% | 199,00 |
| 16.09.2026 | 107,20 | 107,30 | 101,48 | 102,28 | -6,02% | 2.684,00 |
| 15.09.2026 | 106,85 | 109,55 | 105,03 | 108,83 | 1,16% | 119,00 |
| 14.09.2026 | 101,70 | 109,40 | 101,65 | 107,58 | 5,44% | 1.256,00 |
| 11.09.2026 | 98,92 | 102,38 | 98,21 | 102,03 | 3,40% | 51,00 |
| 10.09.2026 | 98,94 | 99,86 | 97,43 | 98,67 | -0,75% | 179,00 |
| 09.09.2026 | 99,09 | 99,92 | 97,77 | 99,42 | 0,13% | 76,00 |
| 08.09.2026 | 98,87 | 99,58 | 96,08 | 99,29 | -0,52% | 321,00 |
| 07.09.2026 | 100,36 | 101,25 | 99,77 | 99,81 | -1,67% | 63,00 |
| 04.09.2026 | 103,05 | 103,95 | 100,00 | 101,50 | -1,79% | 434,00 |
| 03.09.2026 | 101,23 | 104,15 | 100,95 | 103,35 | 1,75% | 278,00 |
| 02.09.2026 | 101,40 | 103,50 | 99,72 | 101,58 | 1,25% | 1.142,00 |
| 01.09.2026 | 101,98 | 103,10 | 99,90 | 100,33 | -1,88% | 956,00 |
| 31.08.2026 | 97,82 | 102,75 | 97,77 | 102,25 | 3,13% | 274,00 |
| 28.08.2026 | 96,84 | 99,40 | 96,04 | 99,15 | 2,05% | 287,00 |
| 27.08.2026 | 94,69 | 98,67 | 92,70 | 97,16 | 5,08% | 347,00 |
| 26.08.2026 | 94,65 | 94,79 | 90,99 | 92,46 | -2,92% | 238,00 |
| 25.08.2026 | 94,70 | 95,39 | 93,23 | 95,24 | -0,07% | 62,00 |
| 24.08.2026 | 94,10 | 96,21 | 93,73 | 95,31 | 1,43% | 203,00 |
| 21.08.2026 | 91,36 | 96,10 | 90,26 | 93,97 | 2,61% | 251,00 |
| 20.08.2026 | 91,02 | 94,49 | 90,32 | 91,58 | -0,89% | 320,00 |
| 19.08.2026 | 86,41 | 93,29 | 85,97 | 92,40 | 5,11% | 340,00 |
| 18.08.2026 | 85,16 | 89,25 | 85,06 | 87,91 | 2,51% | 99,00 |
| 17.08.2026 | 86,98 | 87,06 | 85,16 | 85,76 | -1,43% | 102,00 |
| 14.08.2026 | 87,77 | 88,44 | 85,73 | 87,00 | -1,46% | 101,00 |
| 13.08.2026 | 87,23 | 89,22 | 85,49 | 88,29 | 2,08% | 16,00 |
| 12.08.2026 | 86,58 | 87,05 | 83,44 | 86,49 | 0,16% | 223,00 |
| 11.08.2026 | 84,35 | 87,11 | 83,75 | 86,35 | 2,23% | 184,00 |
| 10.08.2026 | 84,25 | 85,76 | 82,95 | 84,47 | 0,70% | 280,00 |
| 07.08.2026 | 81,44 | 85,14 | 79,88 | 83,88 | 3,48% | 1.466,00 |
| 06.08.2026 | 95,36 | 95,44 | 74,10 | 81,06 | -14,78% | 2.431,00 |
| 05.08.2026 | 97,74 | 98,66 | 94,00 | 95,12 | -1,40% | 640,00 |
| 04.08.2026 | 93,40 | 96,52 | 90,52 | 96,47 | 4,39% | 1.010,00 |
| 03.08.2026 | 92,03 | 94,44 | 89,66 | 92,41 | 0,93% | 507,00 |
| 31.07.2026 | 90,02 | 92,73 | 88,00 | 91,56 | 1,80% | 617,00 |
| 30.07.2026 | 93,42 | 93,86 | 86,59 | 89,94 | -4,08% | 322,00 |
| 29.07.2026 | 87,97 | 95,37 | 86,89 | 93,77 | 7,69% | 1.701,00 |
| 28.07.2026 | 82,84 | 88,78 | 82,84 | 87,07 | 5,30% | 1.266,00 |
| 27.07.2026 | 79,80 | 83,06 | 79,34 | 82,69 | 4,68% | 1.545,00 |
| 24.07.2026 | 75,71 | 80,38 | 75,46 | 78,99 | 4,15% | 18.561,00 |
| 23.07.2026 | 75,65 | 76,01 | 73,96 | 75,84 | 0,29% | 149,00 |
| 22.07.2026 | 78,14 | 79,18 | 75,30 | 75,62 | -3,29% | 44,00 |
| 21.07.2026 | 78,56 | 79,24 | 73,00 | 78,19 | -0,76% | 517,00 |
| 20.07.2026 | 77,39 | 79,28 | 75,14 | 78,79 | 1,99% | 32,00 |
| 17.07.2026 | 76,09 | 78,17 | 74,78 | 77,25 | 1,05% | 62,00 |
| 16.07.2026 | 74,97 | 78,02 | 74,19 | 76,45 | 2,03% | 233,00 |
| 15.07.2026 | 73,96 | 77,05 | 73,40 | 74,93 | 1,17% | 440,00 |
| 14.07.2026 | 75,73 | 75,98 | 69,92 | 74,06 | -4,70% | 218,00 |
| 13.07.2026 | 73,29 | 77,98 | 73,29 | 77,71 | 5,97% | 578,00 |
| 10.07.2026 | 76,29 | 77,64 | 72,85 | 73,33 | -3,36% | 1.612,00 |
| 09.07.2026 | 75,44 | 76,21 | 71,80 | 75,88 | -0,04% | 467,00 |
| 08.07.2026 | 78,25 | 78,32 | 75,20 | 75,91 | -4,09% | 4.654,00 |
| 07.07.2026 | 75,60 | 80,06 | 75,60 | 79,15 | 3,69% | 748,00 |
| 06.07.2026 | 76,47 | 77,74 | 75,79 | 76,33 | -0,30% | 361,00 |
| 03.07.2026 | 77,26 | 77,29 | 75,48 | 76,56 | -0,56% | 58,00 |
| 02.07.2026 | 74,91 | 77,58 | 74,62 | 76,99 | 2,98% | 50,00 |
| 01.07.2026 | 69,37 | 75,33 | 69,31 | 74,76 | 6,98% | 20.563,00 |
| 30.06.2026 | 70,30 | 70,66 | 67,84 | 69,88 | -0,37% | 231,00 |
| 29.06.2026 | 71,18 | 72,98 | 69,94 | 70,14 | -1,04% | 120,00 |
| 26.06.2026 | 67,81 | 71,71 | 67,77 | 70,88 | 3,90% | 61,00 |