159,775€
-0,76%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 160,02 | 161,68 | 156,98 | 159,75 | -0,16% | - |
| 08.05.2025 | 141,63 | 164,83 | 141,52 | 160,00 | 13,64% | 92,00 |
| 07.05.2025 | 139,55 | 141,52 | 138,43 | 140,80 | 1,39% | - |
| 06.05.2025 | 140,27 | 141,00 | 137,95 | 138,88 | -1,33% | - |
| 05.05.2025 | 140,73 | 143,60 | 140,13 | 140,75 | -0,81% | - |
| 02.05.2025 | 139,88 | 142,80 | 138,93 | 141,90 | 2,55% | - |
| 30.04.2025 | 140,93 | 141,00 | 135,25 | 138,38 | -1,51% | - |
| 29.04.2025 | 139,63 | 141,13 | 138,27 | 140,50 | 1,04% | - |
| 28.04.2025 | 139,27 | 142,18 | 137,93 | 139,05 | -0,73% | - |
| 25.04.2025 | 139,48 | 140,35 | 137,40 | 140,08 | 0,83% | - |
| 24.04.2025 | 134,00 | 139,02 | 133,00 | 138,93 | 3,02% | - |
| 23.04.2025 | 131,13 | 139,40 | 130,75 | 134,85 | 4,49% | - |
| 22.04.2025 | 126,10 | 129,48 | 126,10 | 129,05 | -0,27% | - |
| 17.04.2025 | 130,63 | 131,02 | 128,02 | 129,40 | 0,00% | - |
| 16.04.2025 | 131,85 | 133,48 | 127,18 | 129,40 | -3,70% | - |
| 15.04.2025 | 133,60 | 136,90 | 133,58 | 134,38 | 0,39% | - |
| 14.04.2025 | 130,38 | 135,00 | 130,27 | 133,85 | 2,78% | - |
| 11.04.2025 | 130,88 | 131,27 | 125,38 | 130,23 | -0,27% | - |
| 10.04.2025 | 145,00 | 145,15 | 127,43 | 130,58 | -10,01% | - |
| 09.04.2025 | 127,13 | 146,10 | 126,15 | 145,10 | 10,83% | 20,00 |
| 08.04.2025 | 134,18 | 139,02 | 128,58 | 130,93 | -1,49% | - |
| 07.04.2025 | 127,83 | 136,77 | 125,60 | 132,90 | 0,59% | - |
| 04.04.2025 | 139,98 | 140,70 | 131,55 | 132,13 | -6,38% | - |
| 03.04.2025 | 150,77 | 151,15 | 137,50 | 141,13 | -9,39% | 50,00 |
| 02.04.2025 | 155,00 | 156,70 | 153,30 | 155,75 | 0,35% | - |
| 01.04.2025 | 155,63 | 159,40 | 153,60 | 155,20 | -0,66% | - |
| 31.03.2025 | 155,77 | 157,02 | 152,05 | 156,23 | 0,03% | - |
| 28.03.2025 | 161,50 | 164,02 | 154,35 | 156,18 | -2,36% | - |
| 27.03.2025 | 164,33 | 165,30 | 159,95 | 159,95 | -2,62% | - |
| 26.03.2025 | 165,95 | 166,60 | 162,80 | 164,25 | -2,00% | - |
| 25.03.2025 | 165,08 | 167,63 | 162,75 | 167,60 | -0,43% | - |
| 24.03.2025 | 162,90 | 168,33 | 162,52 | 168,33 | 0,01% | - |
| 21.03.2025 | 159,08 | 168,58 | 157,02 | 168,30 | 6,08% | - |
| 20.03.2025 | 166,45 | 167,48 | 157,83 | 158,65 | -9,58% | - |
| 19.03.2025 | 167,52 | 175,45 | 164,18 | 175,45 | 0,27% | - |
| 18.03.2025 | 170,27 | 175,00 | 166,35 | 174,98 | 1,91% | - |
| 17.03.2025 | 167,20 | 172,90 | 166,90 | 171,70 | 2,98% | - |
| 14.03.2025 | 166,73 | 174,58 | 165,05 | 166,73 | 0,65% | - |
| 13.03.2025 | 173,88 | 175,00 | 165,38 | 165,65 | -3,86% | - |
| 12.03.2025 | 175,85 | 177,80 | 172,30 | 172,30 | -3,11% | - |
| 11.03.2025 | 174,75 | 179,93 | 172,10 | 177,83 | -2,47% | - |
| 10.03.2025 | 182,45 | 184,00 | 173,33 | 182,33 | -0,60% | - |
| 07.03.2025 | 182,23 | 183,95 | 179,02 | 183,43 | 0,38% | 30,00 |
| 06.03.2025 | 185,30 | 186,58 | 182,15 | 182,73 | -1,55% | - |
| 05.03.2025 | 187,15 | 187,20 | 183,25 | 185,60 | -0,51% | 20,00 |
| 04.03.2025 | 189,73 | 190,75 | 185,25 | 186,55 | -1,73% | - |
| 03.03.2025 | 198,23 | 200,98 | 189,50 | 189,83 | -4,45% | 80,00 |
| 28.02.2025 | 200,45 | 204,15 | 196,15 | 198,68 | -0,85% | - |
| 27.02.2025 | 203,90 | 207,40 | 199,90 | 200,38 | -1,49% | - |
| 26.02.2025 | 201,00 | 207,10 | 199,80 | 203,40 | 1,55% | - |
| 25.02.2025 | 198,02 | 203,00 | 197,50 | 200,30 | 1,06% | - |
| 24.02.2025 | 199,73 | 202,50 | 197,98 | 198,20 | -0,73% | - |
| 21.02.2025 | 214,55 | 216,80 | 199,18 | 199,65 | -6,84% | - |
| 20.02.2025 | 247,10 | 252,10 | 203,95 | 214,30 | -13,43% | - |
| 19.02.2025 | 249,70 | 252,60 | 245,05 | 247,55 | -0,86% | 30,00 |
| 18.02.2025 | 253,90 | 257,10 | 248,15 | 249,70 | -1,56% | - |
| 17.02.2025 | 253,90 | 254,75 | 253,40 | 253,65 | -0,02% | - |
| 14.02.2025 | 256,20 | 256,25 | 251,35 | 253,70 | -0,84% | - |
| 13.02.2025 | 254,45 | 258,05 | 253,00 | 255,85 | 0,29% | - |
| 12.02.2025 | 254,75 | 255,90 | 247,60 | 255,10 | 0,14% | - |
| 11.02.2025 | 251,90 | 255,20 | 250,25 | 254,75 | 0,95% | - |
| 10.02.2025 | 252,70 | 254,20 | 250,60 | 252,35 | 0,02% | 80,00 |
| 07.02.2025 | 254,55 | 257,80 | 250,80 | 252,30 | -0,84% | - |
| 06.02.2025 | 247,90 | 255,50 | 247,90 | 254,45 | 2,89% | - |
| 05.02.2025 | 244,65 | 248,25 | 242,45 | 247,30 | 0,63% | - |
| 04.02.2025 | 248,80 | 250,05 | 244,25 | 245,75 | -1,40% | - |
| 03.02.2025 | 244,40 | 249,60 | 241,40 | 249,25 | 1,88% | - |
| 31.01.2025 | 241,65 | 244,65 | 241,35 | 244,65 | 1,49% | 30,00 |
| 30.01.2025 | 242,15 | 245,35 | 240,10 | 241,05 | -0,35% | - |
| 29.01.2025 | 244,35 | 245,45 | 239,20 | 241,90 | -1,14% | 2,00 |
| 28.01.2025 | 240,65 | 245,35 | 237,20 | 244,70 | 1,83% | - |
| 27.01.2025 | 239,45 | 244,65 | 233,55 | 240,30 | -0,17% | 46,00 |
| 24.01.2025 | 234,50 | 241,00 | 232,95 | 240,70 | 2,25% | - |
| 23.01.2025 | 226,10 | 235,75 | 225,85 | 235,40 | 4,11% | - |
| 22.01.2025 | 228,05 | 228,95 | 220,00 | 226,10 | -0,75% | - |
| 21.01.2025 | 221,45 | 228,95 | 220,35 | 227,80 | 3,19% | - |
| 20.01.2025 | 222,30 | 222,50 | 220,45 | 220,75 | -1,01% | - |
| 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% | - |