118,500€
0,25%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 144,35 | 145,63 | 109,98 | 118,28 | -16,87% | 630,00 |
| 18.02.2026 | 137,05 | 144,18 | 136,55 | 142,27 | 3,96% | 1.044,00 |
| 17.02.2026 | 140,10 | 143,50 | 135,05 | 136,85 | -2,58% | - |
| 16.02.2026 | 140,43 | 140,95 | 140,30 | 140,48 | 0,25% | 720,00 |
| 13.02.2026 | 137,30 | 141,20 | 134,00 | 140,13 | 2,28% | 1.058,00 |
| 12.02.2026 | 150,43 | 150,85 | 135,27 | 137,00 | -13,65% | 989,00 |
| 11.02.2026 | 161,18 | 162,85 | 149,63 | 158,65 | -1,51% | - |
| 10.02.2026 | 159,98 | 163,00 | 159,23 | 161,08 | 0,70% | - |
| 09.02.2026 | 158,10 | 159,98 | 151,95 | 159,95 | 1,88% | - |
| 06.02.2026 | 150,33 | 158,02 | 148,52 | 157,00 | 5,19% | 1.110,00 |
| 05.02.2026 | 156,63 | 156,98 | 147,63 | 149,25 | -4,51% | - |
| 04.02.2026 | 155,33 | 157,27 | 146,98 | 156,30 | 1,46% | - |
| 03.02.2026 | 178,27 | 178,55 | 151,45 | 154,05 | -13,48% | 135,00 |
| 02.02.2026 | 174,40 | 181,73 | 174,23 | 178,05 | 1,24% | - |
| 30.01.2026 | 174,00 | 176,48 | 173,35 | 175,88 | 1,22% | - |
| 29.01.2026 | 182,10 | 183,77 | 169,68 | 173,75 | -4,96% | 525,00 |
| 28.01.2026 | 181,85 | 185,63 | 181,33 | 182,83 | 0,81% | - |
| 27.01.2026 | 185,45 | 185,98 | 177,77 | 181,35 | -2,32% | - |
| 26.01.2026 | 183,80 | 186,68 | 183,38 | 185,65 | 0,73% | - |
| 23.01.2026 | 186,60 | 188,02 | 183,65 | 184,30 | -0,97% | - |
| 22.01.2026 | 182,35 | 187,43 | 181,52 | 186,10 | 5,65% | - |
| 21.01.2026 | 176,08 | 185,08 | 174,08 | 176,15 | -0,01% | - |
| 20.01.2026 | 178,63 | 180,63 | 174,83 | 176,18 | -1,93% | 995,00 |
| 19.01.2026 | 181,38 | 181,40 | 177,95 | 179,65 | -2,04% | 12,00 |
| 16.01.2026 | 185,70 | 186,63 | 183,35 | 183,40 | -1,17% | - |
| 15.01.2026 | 190,48 | 191,38 | 184,68 | 185,58 | -2,46% | - |
| 14.01.2026 | 181,60 | 190,55 | 181,23 | 190,25 | 4,50% | - |
| 13.01.2026 | 181,55 | 184,30 | 179,77 | 182,05 | 0,28% | - |
| 12.01.2026 | 180,85 | 182,75 | 178,80 | 181,55 | -0,11% | - |
| 09.01.2026 | 188,70 | 189,38 | 181,75 | 181,75 | -3,63% | - |
| 08.01.2026 | 186,25 | 190,65 | 184,52 | 188,60 | 1,21% | - |
| 07.01.2026 | 186,73 | 188,75 | 182,55 | 186,35 | 0,24% | 1.930,00 |
| 06.01.2026 | 176,10 | 186,83 | 175,40 | 185,90 | 5,57% | 20,00 |
| 05.01.2026 | 171,95 | 179,48 | 170,88 | 176,10 | 3,10% | - |
| 02.01.2026 | 174,40 | 176,65 | 170,20 | 170,80 | -4,39% | - |
| 30.12.2025 | 179,63 | 179,93 | 178,65 | 178,65 | -0,92% | - |
| 29.12.2025 | 179,58 | 181,13 | 177,75 | 180,30 | 2,53% | - |
| 23.12.2025 | 179,63 | 179,73 | 175,43 | 175,85 | -1,35% | - |
| 22.12.2025 | 178,68 | 180,27 | 176,93 | 178,25 | -0,42% | 107,00 |
| 19.12.2025 | 176,25 | 180,15 | 175,08 | 179,00 | 1,62% | - |
| 18.12.2025 | 173,90 | 176,95 | 171,73 | 176,15 | 0,26% | - |
| 17.12.2025 | 175,75 | 175,98 | 175,30 | 175,70 | -2,93% | - |
| 16.12.2025 | 180,08 | 181,00 | 172,70 | 181,00 | 0,17% | 55,00 |
| 15.12.2025 | 179,83 | 182,50 | 176,43 | 180,70 | 1,63% | 3,00 |
| 12.12.2025 | 180,23 | 180,93 | 176,75 | 177,80 | -1,96% | - |
| 11.12.2025 | 180,38 | 182,50 | 179,55 | 181,35 | 1,44% | - |
| 10.12.2025 | 178,77 | 178,88 | 178,38 | 178,77 | -1,05% | - |
| 09.12.2025 | 174,52 | 181,60 | 174,08 | 180,68 | 3,41% | - |
| 08.12.2025 | 174,80 | 176,35 | 173,52 | 174,73 | -0,04% | - |
| 05.12.2025 | 172,93 | 175,48 | 171,48 | 174,80 | 0,68% | - |
| 04.12.2025 | 171,88 | 174,48 | 169,25 | 173,63 | 1,61% | - |
| 03.12.2025 | 166,10 | 171,27 | 164,73 | 170,88 | 3,19% | - |
| 02.12.2025 | 163,85 | 166,27 | 162,85 | 165,60 | 0,76% | - |
| 01.12.2025 | 160,50 | 165,55 | 158,23 | 164,35 | 2,05% | - |
| 28.11.2025 | 158,90 | 161,95 | 154,40 | 161,05 | 0,99% | - |
| 27.11.2025 | 159,40 | 159,52 | 159,35 | 159,48 | -0,48% | - |
| 26.11.2025 | 160,77 | 161,55 | 159,15 | 160,25 | 0,34% | - |
| 25.11.2025 | 158,85 | 161,08 | 158,45 | 159,70 | -0,06% | 140,00 |
| 24.11.2025 | 158,95 | 162,30 | 155,08 | 159,80 | -0,14% | - |
| 21.11.2025 | 155,25 | 161,02 | 154,60 | 160,02 | 2,93% | - |
| 20.11.2025 | 158,08 | 158,90 | 152,73 | 155,48 | -2,37% | - |
| 19.11.2025 | 154,15 | 159,25 | 154,15 | 159,25 | 6,40% | - |
| 18.11.2025 | 152,75 | 153,58 | 148,02 | 149,68 | -3,04% | - |
| 17.11.2025 | 154,30 | 157,20 | 153,18 | 154,38 | 0,37% | - |
| 14.11.2025 | 155,00 | 156,13 | 152,05 | 153,80 | -0,79% | - |
| 13.11.2025 | 155,90 | 156,18 | 153,35 | 155,02 | -0,69% | - |
| 12.11.2025 | 155,77 | 158,58 | 155,05 | 156,10 | -0,13% | - |
| 11.11.2025 | 157,90 | 157,90 | 153,88 | 156,30 | -1,37% | 40,00 |
| 10.11.2025 | 153,08 | 158,55 | 152,08 | 158,48 | 4,72% | - |
| 07.11.2025 | 145,83 | 152,05 | 143,55 | 151,33 | 9,85% | - |
| 06.11.2025 | 139,68 | 149,18 | 135,15 | 137,75 | -0,97% | 5,00 |
| 05.11.2025 | 138,08 | 140,40 | 135,85 | 139,10 | 0,94% | - |
| 04.11.2025 | 139,43 | 141,40 | 136,15 | 137,80 | -1,01% | - |
| 03.11.2025 | 141,70 | 142,75 | 137,18 | 139,20 | -0,85% | 40,00 |
| 31.10.2025 | 137,68 | 142,13 | 132,90 | 140,40 | 1,01% | - |
| 30.10.2025 | 140,18 | 141,38 | 137,60 | 139,00 | -2,27% | - |
| 29.10.2025 | 138,77 | 142,52 | 138,35 | 142,23 | 3,06% | - |
| 28.10.2025 | 139,23 | 140,48 | 137,85 | 138,00 | -0,97% | - |
| 27.10.2025 | 137,93 | 140,88 | 136,95 | 139,35 | 1,59% | 20,00 |
| 24.10.2025 | 135,35 | 137,38 | 134,45 | 137,18 | 1,61% | - |
| 23.10.2025 | 134,85 | 135,20 | 130,73 | 135,00 | 0,90% | - |
| 22.10.2025 | 133,75 | 135,98 | 133,05 | 133,80 | -0,48% | - |
| 21.10.2025 | 124,60 | 135,48 | 124,40 | 134,45 | 7,95% | 20,00 |
| 20.10.2025 | 124,18 | 126,80 | 123,43 | 124,55 | 4,03% | - |
| 17.10.2025 | 120,75 | 120,88 | 119,60 | 119,73 | -1,18% | - |
| 16.10.2025 | 122,70 | 124,75 | 120,53 | 121,15 | -4,00% | 7,00 |
| 15.10.2025 | 126,68 | 128,20 | 122,60 | 126,20 | -0,20% | 1,00 |
| 14.10.2025 | 126,08 | 128,15 | 124,15 | 126,45 | 0,36% | - |
| 13.10.2025 | 124,15 | 127,10 | 123,50 | 126,00 | 1,37% | 152,00 |
| 10.10.2025 | 130,33 | 130,85 | 123,45 | 124,30 | -4,71% | - |
| 09.10.2025 | 129,77 | 131,68 | 129,30 | 130,45 | 0,46% | 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% | - |