221,800€
0,05%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 222,90 | 225,65 | 220,80 | 223,00 | 0,18% | - |
| 16.01.2025 | 222,55 | 223,60 | 220,15 | 222,60 | 0,20% | - |
| 15.01.2025 | 220,45 | 224,45 | 220,05 | 222,15 | 0,89% | - |
| 14.01.2025 | 220,35 | 222,05 | 218,35 | 220,20 | -0,41% | - |
| 13.01.2025 | 220,40 | 221,80 | 217,45 | 221,10 | 0,34% | - |
| 10.01.2025 | 221,90 | 222,75 | 219,40 | 220,35 | -0,54% | - |
| 09.01.2025 | 220,50 | 221,95 | 220,50 | 221,55 | 0,05% | - |
| 08.01.2025 | 220,95 | 222,60 | 218,00 | 221,45 | 0,27% | - |
| 07.01.2025 | 221,80 | 226,30 | 220,25 | 220,85 | -0,65% | - |
| 06.01.2025 | 223,70 | 225,90 | 221,95 | 222,30 | -0,65% | - |
| 03.01.2025 | 223,25 | 225,10 | 221,40 | 223,75 | 0,11% | - |
| 02.01.2025 | 225,80 | 229,05 | 222,85 | 223,50 | -1,46% | - |
| 30.12.2024 | 227,90 | 229,90 | 226,80 | 226,80 | -0,83% | - |
| 27.12.2024 | 231,40 | 233,00 | 227,25 | 228,70 | -2,37% | - |
| 23.12.2024 | 238,60 | 239,75 | 233,70 | 234,25 | -1,55% | - |
| 20.12.2024 | 237,75 | 240,20 | 234,10 | 237,95 | 0,00% | - |
| 19.12.2024 | 230,30 | 243,50 | 230,10 | 237,95 | 3,14% | - |
| 18.12.2024 | 236,30 | 238,70 | 230,70 | 230,70 | -2,45% | - |
| 17.12.2024 | 231,20 | 237,85 | 230,90 | 236,50 | 2,01% | - |
| 16.12.2024 | 232,85 | 234,25 | 230,95 | 231,85 | -0,56% | 22,00 |
| 13.12.2024 | 238,95 | 239,45 | 232,90 | 233,15 | -2,43% | - |
| 12.12.2024 | 240,20 | 241,80 | 235,20 | 238,95 | -0,87% | - |
| 11.12.2024 | 237,60 | 244,75 | 236,55 | 241,05 | 1,45% | - |
| 10.12.2024 | 234,10 | 238,80 | 233,70 | 237,60 | 1,41% | - |
| 09.12.2024 | 232,50 | 238,10 | 229,75 | 234,30 | 0,90% | 40,00 |
| 06.12.2024 | 227,20 | 238,95 | 226,85 | 232,20 | 2,27% | - |
| 05.12.2024 | 230,00 | 230,60 | 225,85 | 227,05 | -1,35% | - |
| 04.12.2024 | 229,30 | 232,20 | 228,00 | 230,15 | 0,57% | - |
| 03.12.2024 | 232,20 | 233,95 | 228,10 | 228,85 | -1,46% | - |
| 02.12.2024 | 231,70 | 234,75 | 231,35 | 232,25 | 0,85% | - |
| 29.11.2024 | 232,95 | 233,75 | 227,70 | 230,30 | -1,37% | - |
| 28.11.2024 | 233,25 | 233,60 | 233,00 | 233,50 | 0,34% | - |
| 27.11.2024 | 237,40 | 237,40 | 230,20 | 232,70 | -1,90% | - |
| 26.11.2024 | 237,85 | 237,95 | 232,15 | 237,20 | 0,00% | - |
| 25.11.2024 | 235,30 | 238,85 | 234,75 | 237,20 | 0,72% | - |
| 22.11.2024 | 234,35 | 236,85 | 233,80 | 235,50 | 0,68% | - |
| 21.11.2024 | 222,35 | 234,30 | 222,05 | 233,90 | 5,17% | - |
| 20.11.2024 | 215,55 | 223,25 | 214,35 | 222,40 | 3,54% | - |
| 19.11.2024 | 220,35 | 221,05 | 214,00 | 214,80 | -2,59% | - |
| 18.11.2024 | 223,20 | 223,20 | 218,20 | 220,50 | -1,41% | - |
| 15.11.2024 | 231,10 | 231,25 | 221,55 | 223,65 | -3,91% | - |
| 14.11.2024 | 235,50 | 237,10 | 230,15 | 232,75 | -1,19% | - |
| 13.11.2024 | 230,80 | 236,15 | 229,80 | 235,55 | 1,84% | - |
| 12.11.2024 | 228,55 | 233,40 | 226,90 | 231,30 | 1,29% | 400,00 |
| 11.11.2024 | 218,00 | 232,00 | 217,95 | 228,35 | 4,80% | - |
| 08.11.2024 | 216,10 | 220,30 | 214,90 | 217,90 | 1,02% | - |
| 07.11.2024 | 188,90 | 221,80 | 188,33 | 215,70 | 14,29% | 1,00 |
| 06.11.2024 | 182,18 | 189,68 | 182,13 | 188,73 | 7,34% | - |
| 05.11.2024 | 174,20 | 175,83 | 172,90 | 175,83 | 1,05% | - |
| 04.11.2024 | 173,65 | 175,38 | 172,25 | 174,00 | -0,33% | 600,00 |
| 01.11.2024 | 173,58 | 176,30 | 172,83 | 174,58 | 0,68% | - |
| 31.10.2024 | 173,50 | 176,43 | 172,63 | 173,40 | -0,59% | - |
| 30.10.2024 | 178,98 | 179,85 | 173,85 | 174,43 | -3,26% | - |
| 29.10.2024 | 176,88 | 181,52 | 176,52 | 180,30 | 1,78% | - |
| 28.10.2024 | 178,10 | 180,30 | 176,43 | 177,15 | -0,13% | - |
| 25.10.2024 | 175,90 | 179,80 | 175,88 | 177,38 | 0,61% | - |
| 24.10.2024 | 178,73 | 180,20 | 176,20 | 176,30 | -1,56% | 2,00 |
| 23.10.2024 | 182,65 | 184,45 | 178,48 | 179,10 | -2,26% | - |
| 22.10.2024 | 184,45 | 185,25 | 182,00 | 183,25 | -0,87% | - |
| 21.10.2024 | 185,55 | 186,10 | 184,27 | 184,85 | -0,30% | 47,00 |
| 18.10.2024 | 183,00 | 186,20 | 182,33 | 185,40 | 1,15% | - |
| 17.10.2024 | 183,52 | 185,13 | 181,93 | 183,30 | -0,22% | - |
| 16.10.2024 | 182,08 | 188,02 | 182,05 | 183,70 | 0,74% | - |
| 15.10.2024 | 181,98 | 184,45 | 177,33 | 182,35 | 0,43% | - |
| 14.10.2024 | 178,45 | 182,70 | 178,15 | 181,58 | 1,84% | - |
| 11.10.2024 | 176,20 | 178,98 | 175,75 | 178,30 | 1,12% | - |
| 10.10.2024 | 177,33 | 177,75 | 175,10 | 176,33 | -0,66% | - |
| 09.10.2024 | 177,68 | 179,02 | 176,50 | 177,50 | -0,13% | - |
| 08.10.2024 | 175,70 | 178,02 | 174,75 | 177,73 | 1,20% | - |
| 07.10.2024 | 180,68 | 180,77 | 175,00 | 175,63 | -2,81% | - |
| 04.10.2024 | 177,60 | 182,65 | 177,33 | 180,70 | 1,82% | - |
| 03.10.2024 | 177,45 | 177,52 | 174,95 | 177,48 | 0,08% | - |
| 02.10.2024 | 177,02 | 178,38 | 175,90 | 177,33 | -0,08% | - |
| 01.10.2024 | 178,52 | 179,43 | 176,00 | 177,48 | -0,78% | - |
| 30.09.2024 | 178,52 | 179,65 | 176,80 | 178,88 | 0,11% | - |
| 27.09.2024 | 179,83 | 180,93 | 177,73 | 178,68 | -0,38% | 6,00 |
| 26.09.2024 | 176,58 | 183,23 | 176,45 | 179,35 | 1,66% | - |
| 25.09.2024 | 178,33 | 179,75 | 175,43 | 176,43 | -1,56% | - |
| 24.09.2024 | 178,65 | 180,50 | 177,77 | 179,23 | 0,32% | - |
| 23.09.2024 | 176,70 | 178,80 | 175,88 | 178,65 | 1,28% | - |
| 20.09.2024 | 177,33 | 177,68 | 173,02 | 176,40 | -0,59% | - |
| 19.09.2024 | 179,05 | 182,27 | 176,80 | 177,45 | -0,45% | - |
| 18.09.2024 | 180,48 | 180,48 | 176,52 | 178,25 | -1,12% | - |
| 17.09.2024 | 184,58 | 186,27 | 177,93 | 180,27 | -2,33% | - |
| 16.09.2024 | 181,90 | 185,25 | 181,50 | 184,58 | 1,30% | - |
| 13.09.2024 | 182,45 | 184,38 | 181,93 | 182,20 | -0,26% | - |
| 12.09.2024 | 185,25 | 186,25 | 182,45 | 182,68 | -1,18% | - |
| 11.09.2024 | 186,13 | 187,15 | 182,33 | 184,85 | -1,29% | - |
| 10.09.2024 | 186,35 | 189,90 | 185,13 | 187,27 | 0,38% | - |
| 09.09.2024 | 185,45 | 188,73 | 185,45 | 186,58 | 1,02% | - |
| 06.09.2024 | 183,60 | 186,55 | 182,05 | 184,70 | 0,59% | - |
| 05.09.2024 | 180,85 | 186,65 | 180,23 | 183,63 | 1,49% | - |
| 04.09.2024 | 176,10 | 183,00 | 175,55 | 180,93 | 2,25% | - |
| 03.09.2024 | 181,25 | 182,90 | 176,58 | 176,95 | -2,47% | - |
| 02.09.2024 | 181,63 | 181,63 | 180,88 | 181,43 | -0,11% | - |
| 30.08.2024 | 181,90 | 183,27 | 178,63 | 181,63 | 0,15% | - |
| 29.08.2024 | 178,80 | 184,55 | 178,75 | 181,35 | 1,38% | - |
| 28.08.2024 | 179,68 | 183,80 | 178,40 | 178,88 | -0,11% | 32,00 |
| 27.08.2024 | 175,58 | 180,90 | 175,35 | 179,08 | 1,89% | - |
| 26.08.2024 | 178,05 | 180,70 | 175,68 | 175,75 | -1,22% | 55,00 |