130,325€
0,37%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 129,77 | 131,68 | 129,30 | 129,30 | -0,42% | 156,00 |
| 08.10.2025 | 129,08 | 130,68 | 128,88 | 129,85 | 1,21% | - |
| 07.10.2025 | 130,13 | 131,63 | 128,02 | 128,30 | -1,87% | - |
| 06.10.2025 | 130,93 | 132,73 | 129,52 | 130,75 | -0,42% | - |
| 03.10.2025 | 130,58 | 132,48 | 129,75 | 131,30 | 1,51% | - |
| 02.10.2025 | 129,65 | 132,08 | 128,60 | 129,35 | 0,31% | - |
| 01.10.2025 | 127,80 | 129,83 | 125,40 | 128,95 | -0,10% | - |
| 30.09.2025 | 131,63 | 131,85 | 127,95 | 129,08 | -1,81% | - |
| 29.09.2025 | 129,73 | 132,60 | 128,63 | 131,45 | 1,58% | - |
| 26.09.2025 | 128,52 | 131,00 | 127,98 | 129,40 | 0,70% | - |
| 25.09.2025 | 133,40 | 133,43 | 128,08 | 128,50 | -3,49% | 16,00 |
| 24.09.2025 | 130,73 | 133,75 | 130,38 | 133,15 | 2,54% | - |
| 23.09.2025 | 132,60 | 134,40 | 129,52 | 129,85 | -2,15% | - |
| 22.09.2025 | 132,88 | 134,93 | 131,10 | 132,70 | 0,06% | - |
| 19.09.2025 | 132,35 | 132,63 | 132,20 | 132,63 | 1,30% | - |
| 18.09.2025 | 130,43 | 132,48 | 130,15 | 130,93 | 0,54% | - |
| 17.09.2025 | 130,38 | 133,23 | 129,50 | 130,23 | 0,40% | - |
| 16.09.2025 | 131,35 | 131,48 | 129,02 | 129,70 | -0,73% | - |
| 15.09.2025 | 133,20 | 133,80 | 129,93 | 130,65 | -3,79% | - |
| 12.09.2025 | 135,80 | 135,85 | 135,80 | 135,80 | 1,49% | - |
| 11.09.2025 | 130,98 | 134,83 | 130,58 | 133,80 | -0,41% | - |
| 10.09.2025 | 140,83 | 141,08 | 134,23 | 134,35 | -4,34% | - |
| 09.09.2025 | 139,77 | 141,25 | 137,80 | 140,45 | 2,29% | - |
| 08.09.2025 | 144,70 | 145,23 | 137,30 | 137,30 | -4,79% | 305,00 |
| 05.09.2025 | 144,20 | 147,40 | 142,70 | 144,20 | -0,21% | 30,00 |
| 04.09.2025 | 149,27 | 149,73 | 143,95 | 144,50 | -2,27% | - |
| 03.09.2025 | 149,58 | 150,55 | 145,77 | 147,85 | -1,43% | 6,00 |
| 02.09.2025 | 150,60 | 151,10 | 147,33 | 150,00 | 0,00% | 40,00 |
| 01.09.2025 | 150,52 | 150,85 | 150,00 | 150,00 | -0,70% | - |
| 29.08.2025 | 149,08 | 151,05 | 148,58 | 151,05 | 1,29% | - |
| 28.08.2025 | 149,27 | 150,27 | 147,00 | 149,13 | -0,05% | - |
| 27.08.2025 | 146,58 | 149,95 | 146,58 | 149,20 | 1,70% | - |
| 26.08.2025 | 148,13 | 149,23 | 146,55 | 146,70 | -1,23% | - |
| 25.08.2025 | 152,43 | 152,43 | 146,75 | 148,52 | -0,50% | 20,00 |
| 22.08.2025 | 143,43 | 151,35 | 143,25 | 149,27 | 4,21% | 30,00 |
| 21.08.2025 | 144,50 | 144,63 | 140,13 | 143,25 | 0,28% | - |
| 20.08.2025 | 143,70 | 145,63 | 142,48 | 142,85 | -0,78% | 107,00 |
| 19.08.2025 | 141,40 | 146,38 | 140,80 | 143,98 | 1,93% | 192,00 |
| 18.08.2025 | 134,85 | 142,65 | 134,35 | 141,25 | 4,65% | - |
| 15.08.2025 | 137,65 | 137,65 | 133,40 | 134,98 | -1,48% | - |
| 14.08.2025 | 137,25 | 138,30 | 134,70 | 137,00 | -0,27% | - |
| 13.08.2025 | 130,95 | 137,38 | 130,90 | 137,38 | 4,95% | - |
| 12.08.2025 | 131,13 | 132,93 | 129,20 | 130,90 | -0,04% | - |
| 11.08.2025 | 135,60 | 141,45 | 130,90 | 130,95 | -3,55% | - |
| 08.08.2025 | 135,55 | 138,15 | 133,88 | 135,77 | 0,30% | - |
| 07.08.2025 | 134,00 | 142,55 | 132,13 | 135,38 | 4,25% | 80,00 |
| 06.08.2025 | 129,48 | 130,18 | 126,13 | 129,85 | 0,68% | - |
| 05.08.2025 | 132,95 | 133,15 | 127,25 | 128,98 | -2,62% | - |
| 04.08.2025 | 130,98 | 133,18 | 130,83 | 132,45 | 1,46% | - |
| 01.08.2025 | 137,63 | 137,65 | 130,40 | 130,55 | -5,33% | - |
| 31.07.2025 | 143,75 | 144,02 | 137,85 | 137,90 | -3,97% | - |
| 30.07.2025 | 146,00 | 147,90 | 142,90 | 143,60 | -1,63% | - |
| 29.07.2025 | 146,52 | 148,00 | 144,45 | 145,98 | -0,12% | - |
| 28.07.2025 | 146,08 | 147,83 | 145,68 | 146,15 | 0,60% | - |
| 25.07.2025 | 144,10 | 145,52 | 142,88 | 145,27 | 0,90% | - |
| 24.07.2025 | 144,93 | 145,52 | 143,10 | 143,98 | -0,91% | - |
| 23.07.2025 | 144,27 | 146,25 | 143,30 | 145,30 | 1,27% | - |
| 22.07.2025 | 141,60 | 144,30 | 141,08 | 143,48 | 1,29% | - |
| 21.07.2025 | 141,70 | 142,80 | 140,75 | 141,65 | -0,16% | - |
| 18.07.2025 | 141,88 | 142,33 | 139,90 | 141,88 | 0,18% | - |
| 17.07.2025 | 143,55 | 145,52 | 141,00 | 141,63 | -1,27% | - |
| 16.07.2025 | 140,02 | 143,60 | 138,80 | 143,45 | 2,05% | - |
| 15.07.2025 | 143,98 | 145,63 | 140,50 | 140,58 | -2,43% | - |
| 14.07.2025 | 145,75 | 146,15 | 142,77 | 144,08 | -1,03% | - |
| 11.07.2025 | 151,68 | 151,75 | 145,58 | 145,58 | -4,16% | - |
| 10.07.2025 | 154,55 | 155,15 | 148,93 | 151,90 | -2,08% | - |
| 09.07.2025 | 156,33 | 157,30 | 153,08 | 155,13 | -0,80% | - |
| 08.07.2025 | 153,25 | 158,75 | 152,88 | 156,38 | 1,79% | - |
| 07.07.2025 | 155,38 | 157,25 | 153,43 | 153,63 | -0,81% | - |
| 04.07.2025 | 154,55 | 155,10 | 154,10 | 154,88 | -0,31% | - |
| 03.07.2025 | 152,33 | 155,77 | 152,10 | 155,35 | 2,22% | - |
| 02.07.2025 | 151,93 | 152,68 | 150,52 | 151,98 | 0,15% | - |
| 01.07.2025 | 149,88 | 155,48 | 149,23 | 151,75 | 1,05% | - |
| 30.06.2025 | 150,18 | 151,90 | 149,58 | 150,18 | 0,54% | - |
| 27.06.2025 | 149,15 | 150,02 | 147,80 | 149,38 | 0,45% | - |
| 26.06.2025 | 148,35 | 150,60 | 147,68 | 148,70 | 0,12% | - |
| 25.06.2025 | 148,88 | 149,85 | 147,93 | 148,52 | -0,07% | - |
| 24.06.2025 | 145,75 | 149,10 | 145,50 | 148,63 | 2,45% | 14,00 |
| 23.06.2025 | 141,30 | 145,25 | 140,88 | 145,08 | 2,51% | - |
| 20.06.2025 | 142,83 | 144,98 | 138,18 | 141,52 | -0,47% | - |
| 19.06.2025 | 143,70 | 143,70 | 142,20 | 142,20 | -1,13% | - |
| 18.06.2025 | 147,60 | 147,95 | 143,20 | 143,83 | -2,06% | - |
| 17.06.2025 | 148,73 | 150,23 | 146,85 | 146,85 | -1,62% | - |
| 16.06.2025 | 147,95 | 150,30 | 147,85 | 149,27 | 1,03% | - |
| 13.06.2025 | 150,63 | 151,40 | 147,58 | 147,75 | -2,70% | - |
| 12.06.2025 | 152,60 | 153,08 | 148,73 | 151,85 | -1,27% | - |
| 11.06.2025 | 157,88 | 158,75 | 153,35 | 153,80 | -2,74% | - |
| 10.06.2025 | 154,60 | 159,18 | 154,10 | 158,13 | 2,20% | - |
| 09.06.2025 | 155,85 | 157,35 | 154,45 | 154,73 | -1,09% | - |
| 06.06.2025 | 153,10 | 156,68 | 153,08 | 156,43 | 2,59% | - |
| 05.06.2025 | 153,15 | 154,35 | 151,83 | 152,48 | -0,91% | - |
| 04.06.2025 | 153,27 | 155,73 | 152,55 | 153,88 | 0,41% | - |
| 03.06.2025 | 148,93 | 153,80 | 147,98 | 153,25 | 2,80% | - |
| 02.06.2025 | 152,70 | 155,08 | 148,65 | 149,08 | -2,99% | - |
| 30.05.2025 | 153,50 | 154,63 | 150,88 | 153,68 | 0,64% | - |
| 29.05.2025 | 157,10 | 157,10 | 151,73 | 152,70 | -1,21% | - |
| 28.05.2025 | 155,90 | 157,27 | 154,55 | 154,58 | -0,87% | - |
| 27.05.2025 | 156,08 | 157,38 | 153,77 | 155,93 | -0,24% | - |
| 26.05.2025 | 155,40 | 156,77 | 155,40 | 156,30 | 0,97% | - |
| 23.05.2025 | 159,63 | 159,80 | 150,05 | 154,80 | -3,37% | - |