225,100€
-3,02%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |