155,175€
-0,24%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 155,00 | 155,25 | 154,77 | 155,20 | 0,00% | - |
| 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% | - |
| 10.12.2024 | 234,10 | 238,80 | 233,70 | 237,60 | 1,41% | - |
| 09.12.2024 | 232,50 | 238,10 | 229,75 | 234,30 | 0,90% | 40,00 |
| 06.12.2024 | 227,20 | 238,95 | 226,85 | 232,20 | 2,27% | - |
| 05.12.2024 | 230,00 | 230,60 | 225,85 | 227,05 | -1,35% | - |
| 04.12.2024 | 229,30 | 232,20 | 228,00 | 230,15 | 0,57% | - |
| 03.12.2024 | 232,20 | 233,95 | 228,10 | 228,85 | -1,46% | - |
| 02.12.2024 | 231,70 | 234,75 | 231,35 | 232,25 | 0,85% | - |
| 29.11.2024 | 232,95 | 233,75 | 227,70 | 230,30 | -1,37% | - |
| 28.11.2024 | 233,25 | 233,60 | 233,00 | 233,50 | 0,34% | - |
| 27.11.2024 | 237,40 | 237,40 | 230,20 | 232,70 | -1,90% | - |
| 26.11.2024 | 237,85 | 237,95 | 232,15 | 237,20 | 0,00% | - |
| 25.11.2024 | 235,30 | 238,85 | 234,75 | 237,20 | 0,72% | - |
| 22.11.2024 | 234,35 | 236,85 | 233,80 | 235,50 | 0,68% | - |
| 21.11.2024 | 222,35 | 234,30 | 222,05 | 233,90 | 5,17% | - |
| 20.11.2024 | 215,55 | 223,25 | 214,35 | 222,40 | 3,54% | - |
| 19.11.2024 | 220,35 | 221,05 | 214,00 | 214,80 | -2,59% | - |
| 18.11.2024 | 223,20 | 223,20 | 218,20 | 220,50 | -1,41% | - |
| 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 |