184,600€
1,32%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 177,02 | 178,60 | 176,88 | 177,93 | 0,49% | - |
| 22.08.2024 | 180,27 | 181,83 | 176,98 | 177,05 | -1,61% | - |
| 21.08.2024 | 179,77 | 180,77 | 179,48 | 179,95 | 0,17% | - |
| 20.08.2024 | 182,63 | 183,90 | 179,63 | 179,65 | -1,58% | - |
| 19.08.2024 | 182,23 | 184,75 | 181,80 | 182,52 | -0,04% | - |
| 16.08.2024 | 182,45 | 186,18 | 181,43 | 182,60 | 0,18% | - |
| 15.08.2024 | 182,02 | 186,65 | 181,93 | 182,27 | 0,36% | - |
| 14.08.2024 | 179,27 | 182,13 | 178,20 | 181,63 | 1,41% | - |
| 13.08.2024 | 173,10 | 181,33 | 172,55 | 179,10 | 4,07% | - |
| 12.08.2024 | 177,00 | 177,88 | 171,43 | 172,10 | -2,78% | - |
| 09.08.2024 | 175,00 | 179,25 | 174,52 | 177,02 | 1,04% | - |
| 08.08.2024 | 190,02 | 190,58 | 168,08 | 175,20 | -8,13% | - |
| 07.08.2024 | 190,58 | 195,75 | 189,93 | 190,70 | 0,98% | - |
| 06.08.2024 | 186,45 | 190,73 | 185,33 | 188,85 | 2,23% | - |
| 05.08.2024 | 189,02 | 189,88 | 171,27 | 184,73 | -3,54% | - |
| 02.08.2024 | 197,43 | 198,13 | 187,48 | 191,50 | -3,83% | - |
| 01.08.2024 | 199,05 | 203,90 | 195,95 | 199,13 | 0,09% | 50,00 |
| 31.07.2024 | 197,50 | 202,25 | 196,20 | 198,95 | 0,61% | - |
| 30.07.2024 | 194,20 | 199,30 | 193,15 | 197,75 | 1,88% | - |
| 29.07.2024 | 195,05 | 196,05 | 192,73 | 194,10 | -0,23% | - |
| 26.07.2024 | 191,33 | 194,55 | 191,33 | 194,55 | 1,83% | - |
| 25.07.2024 | 189,43 | 195,18 | 187,23 | 191,05 | 0,99% | - |
| 24.07.2024 | 190,73 | 193,30 | 188,35 | 189,18 | -0,96% | - |
| 23.07.2024 | 194,50 | 195,70 | 190,70 | 191,00 | -1,96% | - |
| 22.07.2024 | 191,95 | 194,83 | 189,02 | 194,83 | 1,39% | 60,00 |
| 19.07.2024 | 199,83 | 200,45 | 189,93 | 192,15 | -3,77% | - |
| 18.07.2024 | 193,50 | 203,35 | 192,77 | 199,68 | 3,30% | 50,00 |
| 17.07.2024 | 191,90 | 193,88 | 186,15 | 193,30 | 0,69% | - |
| 16.07.2024 | 183,58 | 194,10 | 183,33 | 191,98 | 4,76% | 220,00 |
| 15.07.2024 | 178,00 | 183,45 | 176,75 | 183,25 | 3,25% | - |
| 12.07.2024 | 174,35 | 177,77 | 173,88 | 177,48 | 1,89% | - |
| 11.07.2024 | 167,65 | 176,10 | 166,63 | 174,18 | 3,81% | - |
| 10.07.2024 | 167,85 | 169,68 | 166,02 | 167,77 | -0,67% | - |
| 09.07.2024 | 172,13 | 172,18 | 168,90 | 168,90 | -1,86% | - |
| 08.07.2024 | 169,68 | 172,23 | 169,35 | 172,10 | 1,32% | - |
| 05.07.2024 | 171,50 | 171,63 | 169,00 | 169,85 | -0,85% | 200,00 |
| 04.07.2024 | 171,60 | 172,05 | 171,30 | 171,30 | 0,26% | - |
| 03.07.2024 | 170,73 | 172,18 | 169,05 | 170,85 | 0,16% | - |
| 02.07.2024 | 172,88 | 175,43 | 170,05 | 170,58 | -1,26% | - |
| 01.07.2024 | 174,90 | 175,30 | 172,25 | 172,75 | -1,62% | - |
| 28.06.2024 | 172,98 | 175,70 | 172,83 | 175,60 | 1,59% | - |
| 27.06.2024 | 170,58 | 173,20 | 169,50 | 172,85 | 1,11% | - |
| 26.06.2024 | 169,93 | 171,52 | 169,33 | 170,95 | 0,71% | - |
| 25.06.2024 | 170,73 | 171,50 | 169,08 | 169,75 | -0,40% | - |
| 24.06.2024 | 172,63 | 175,75 | 170,18 | 170,43 | -1,33% | - |
| 21.06.2024 | 169,68 | 172,98 | 166,80 | 172,73 | 1,72% | 72,00 |
| 20.06.2024 | 158,55 | 170,23 | 158,45 | 169,80 | 7,38% | 40,00 |
| 19.06.2024 | 158,45 | 158,58 | 158,08 | 158,13 | -0,30% | - |
| 18.06.2024 | 163,20 | 163,23 | 157,88 | 158,60 | -2,37% | - |
| 17.06.2024 | 165,93 | 166,63 | 162,45 | 162,45 | -2,09% | - |
| 14.06.2024 | 165,80 | 167,83 | 163,90 | 165,93 | 0,14% | 5,00 |
| 13.06.2024 | 166,50 | 168,70 | 165,60 | 165,70 | -0,56% | - |
| 12.06.2024 | 165,70 | 167,58 | 165,30 | 166,63 | 0,59% | - |
| 11.06.2024 | 164,20 | 165,77 | 162,58 | 165,65 | 0,65% | - |
| 10.06.2024 | 164,60 | 165,50 | 163,60 | 164,58 | 0,46% | - |
| 07.06.2024 | 161,08 | 165,43 | 159,95 | 163,83 | 1,75% | - |
| 06.06.2024 | 160,25 | 163,00 | 159,23 | 161,00 | 0,26% | - |
| 05.06.2024 | 160,88 | 161,40 | 159,18 | 160,58 | 0,16% | - |
| 04.06.2024 | 161,65 | 163,55 | 159,80 | 160,33 | -0,87% | 200,00 |
| 03.06.2024 | 164,40 | 165,55 | 161,10 | 161,73 | -1,46% | - |
| 31.05.2024 | 162,65 | 164,15 | 161,95 | 164,13 | 1,02% | 36,00 |
| 30.05.2024 | 163,90 | 165,77 | 161,35 | 162,48 | -1,63% | 80,00 |
| 29.05.2024 | 162,73 | 166,20 | 161,00 | 165,18 | 1,27% | 28,00 |
| 28.05.2024 | 165,73 | 166,55 | 162,38 | 163,10 | -1,82% | - |
| 27.05.2024 | 165,98 | 166,50 | 165,65 | 166,13 | 0,06% | - |
| 24.05.2024 | 172,95 | 173,58 | 165,55 | 166,02 | -3,93% | - |
| 23.05.2024 | 175,15 | 175,75 | 171,23 | 172,83 | -1,24% | - |
| 22.05.2024 | 176,23 | 177,15 | 174,60 | 175,00 | -0,65% | 10,00 |
| 21.05.2024 | 176,08 | 176,18 | 173,60 | 176,15 | -0,07% | - |
| 20.05.2024 | 172,68 | 176,27 | 171,55 | 176,27 | 2,04% | - |
| 17.05.2024 | 174,15 | 174,45 | 169,52 | 172,75 | -0,72% | - |
| 16.05.2024 | 175,10 | 177,85 | 173,63 | 174,00 | -0,57% | - |
| 15.05.2024 | 172,88 | 175,80 | 171,85 | 175,00 | 1,20% | 25,00 |
| 14.05.2024 | 176,55 | 179,85 | 172,55 | 172,93 | -2,15% | - |
| 13.05.2024 | 170,50 | 177,20 | 169,95 | 176,73 | 3,79% | 60,00 |
| 10.05.2024 | 170,73 | 174,98 | 167,98 | 170,27 | 0,93% | 54,00 |
| 09.05.2024 | 231,25 | 235,90 | 167,30 | 168,70 | -27,27% | 44,00 |
| 08.05.2024 | 231,90 | 233,15 | 229,30 | 231,95 | -0,11% | - |
| 07.05.2024 | 228,60 | 232,90 | 228,00 | 232,20 | 1,42% | - |
| 06.05.2024 | 224,75 | 229,75 | 224,35 | 228,95 | 1,82% | - |
| 03.05.2024 | 222,70 | 227,95 | 222,55 | 224,85 | 1,24% | - |
| 02.05.2024 | 218,65 | 227,15 | 218,35 | 222,10 | 0,79% | - |
| 30.04.2024 | 222,85 | 223,25 | 220,15 | 220,35 | -1,23% | - |
| 29.04.2024 | 221,80 | 225,55 | 221,50 | 223,10 | 0,54% | - |
| 26.04.2024 | 221,05 | 224,45 | 220,15 | 221,90 | 0,45% | - |
| 25.04.2024 | 227,80 | 227,80 | 220,50 | 220,90 | -3,49% | - |
| 24.04.2024 | 231,35 | 233,85 | 226,70 | 228,90 | -1,21% | - |
| 23.04.2024 | 231,95 | 233,70 | 230,65 | 231,70 | -0,09% | - |
| 22.04.2024 | 230,80 | 235,30 | 230,15 | 231,90 | 0,43% | 22,00 |
| 19.04.2024 | 230,40 | 233,70 | 229,60 | 230,90 | -0,60% | 90,00 |