151,035$
0,78%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 151,50 | 151,66 | 149,52 | 151,06 | 0,79% | 288.780,00 |
| 07.10.2025 | 153,08 | 153,64 | 149,32 | 149,87 | -1,73% | 460.011,00 |
| 06.10.2025 | 153,62 | 154,73 | 151,51 | 152,51 | -1,79% | 460.522,00 |
| 03.10.2025 | 154,23 | 155,30 | 152,81 | 155,29 | 1,65% | - |
| 02.10.2025 | 151,69 | 154,72 | 150,37 | 152,77 | 0,31% | 626.814,00 |
| 01.10.2025 | 149,53 | 152,31 | 148,18 | 152,30 | 1,00% | 784.186,00 |
| 30.09.2025 | 153,00 | 154,94 | 149,92 | 150,79 | -2,40% | 720.292,00 |
| 29.09.2025 | 153,00 | 155,59 | 151,05 | 154,50 | 1,75% | 809.995,00 |
| 26.09.2025 | 149,92 | 153,20 | 149,49 | 151,84 | 1,23% | 788.007,00 |
| 25.09.2025 | 154,00 | 155,50 | 149,60 | 149,99 | -4,12% | 764.088,00 |
| 24.09.2025 | 154,04 | 157,09 | 153,31 | 156,43 | 1,55% | 885.198,00 |
| 23.09.2025 | 157,79 | 158,62 | 153,01 | 154,04 | -1,53% | 1.035.548,00 |
| 22.09.2025 | 154,96 | 158,95 | 153,98 | 156,43 | 0,15% | 698.591,00 |
| 19.09.2025 | 156,19 | 158,00 | 153,63 | 156,20 | 0,21% | 1.733.551,00 |
| 18.09.2025 | 154,11 | 155,94 | 153,49 | 155,87 | 1,57% | 744.825,00 |
| 17.09.2025 | 154,69 | 158,65 | 152,69 | 153,46 | -0,72% | 807.019,00 |
| 16.09.2025 | 154,18 | 155,10 | 152,10 | 154,57 | 0,01% | 712.545,00 |
| 15.09.2025 | 157,14 | 158,10 | 152,82 | 154,55 | -0,99% | 604.175,00 |
| 12.09.2025 | 158,12 | 158,12 | 154,70 | 156,09 | -1,11% | 546.346,00 |
| 11.09.2025 | 155,10 | 158,24 | 153,00 | 157,85 | 3,10% | 1.380.261,00 |
| 10.09.2025 | 162,58 | 164,05 | 150,87 | 153,10 | -7,22% | 1.810.299,00 |
| 09.09.2025 | 163,39 | 165,39 | 161,42 | 165,02 | 0,35% | 675.716,00 |
| 08.09.2025 | 170,17 | 170,17 | 161,47 | 164,45 | -2,96% | 1.410.438,00 |
| 05.09.2025 | 168,50 | 173,45 | 167,75 | 169,46 | 0,82% | 947.330,00 |
| 04.09.2025 | 172,00 | 172,44 | 166,84 | 168,09 | -3,42% | 621.491,00 |
| 03.09.2025 | 174,64 | 175,12 | 170,08 | 174,05 | -0,37% | 586.917,00 |
| 02.09.2025 | 172,81 | 175,30 | 171,75 | 174,70 | -0,94% | 544.630,00 |
| 29.08.2025 | 173,65 | 176,84 | 172,70 | 176,36 | 1,25% | 492.183,00 |
| 28.08.2025 | 175,05 | 175,55 | 171,17 | 174,18 | 0,36% | 1.096.602,00 |
| 27.08.2025 | 170,28 | 174,41 | 169,07 | 173,55 | 1,92% | 631.551,00 |
| 26.08.2025 | 172,05 | 174,16 | 170,26 | 170,28 | -1,29% | 1.146.252,00 |
| 25.08.2025 | 174,20 | 174,20 | 171,18 | 172,51 | -1,39% | 508.184,00 |
| 22.08.2025 | 167,14 | 177,66 | 166,83 | 174,95 | 5,14% | 802.998,00 |
| 21.08.2025 | 165,11 | 166,67 | 162,88 | 166,40 | -0,02% | 499.482,00 |
| 20.08.2025 | 166,24 | 169,89 | 166,24 | 166,44 | -0,65% | 742.873,00 |
| 19.08.2025 | 165,65 | 170,94 | 165,21 | 167,53 | 1,78% | 735.618,00 |
| 18.08.2025 | 159,31 | 166,89 | 159,31 | 164,60 | 4,37% | 719.657,00 |
| 15.08.2025 | 159,04 | 159,92 | 155,92 | 157,71 | -1,00% | 879.815,00 |
| 14.08.2025 | 158,77 | 161,15 | 157,01 | 159,30 | -0,93% | 685.521,00 |
| 13.08.2025 | 153,77 | 160,88 | 153,27 | 160,80 | 5,15% | 732.780,00 |
| 12.08.2025 | 153,43 | 154,85 | 150,86 | 152,93 | 0,74% | 713.282,00 |
| 11.08.2025 | 160,68 | 164,63 | 151,76 | 151,80 | -3,92% | 993.761,00 |
| 08.08.2025 | 157,32 | 161,00 | 156,23 | 158,00 | 0,16% | 1.084.861,00 |
| 07.08.2025 | 164,97 | 166,35 | 153,85 | 157,74 | 4,25% | 2.386.080,00 |
| 06.08.2025 | 150,02 | 151,74 | 146,43 | 151,31 | 1,33% | 1.183.117,00 |
| 05.08.2025 | 151,53 | 152,00 | 146,68 | 149,33 | -2,59% | 881.650,00 |
| 04.08.2025 | 153,64 | 154,28 | 151,38 | 153,30 | 1,53% | 804.000,00 |
| 01.08.2025 | 155,27 | 156,41 | 150,80 | 150,99 | -4,26% | 854.484,00 |
| 31.07.2025 | 163,49 | 164,11 | 157,27 | 157,71 | -3,82% | 605.238,00 |
| 30.07.2025 | 169,25 | 169,98 | 163,15 | 163,97 | -2,69% | 458.864,00 |
| 29.07.2025 | 170,33 | 170,46 | 166,62 | 168,51 | -0,50% | 436.885,00 |
| 28.07.2025 | 170,94 | 172,13 | 169,02 | 169,36 | -0,81% | 357.098,00 |
| 25.07.2025 | 169,13 | 170,92 | 167,58 | 170,74 | 1,06% | 443.722,00 |
| 24.07.2025 | 170,77 | 171,81 | 168,33 | 168,95 | -1,23% | 692.407,00 |
| 23.07.2025 | 169,99 | 171,88 | 167,43 | 171,06 | 1,38% | 1.121.254,00 |
| 22.07.2025 | 166,86 | 169,62 | 166,17 | 168,73 | 1,95% | 579.380,00 |
| 21.07.2025 | 166,25 | 167,16 | 164,56 | 165,50 | 0,49% | 500.792,00 |
| 18.07.2025 | 165,47 | 165,72 | 163,24 | 164,70 | 0,13% | 456.989,00 |
| 17.07.2025 | 167,76 | 168,74 | 163,52 | 164,48 | -1,41% | 657.707,00 |
| 16.07.2025 | 163,73 | 167,11 | 162,46 | 166,84 | 2,34% | 513.415,00 |
| 15.07.2025 | 169,08 | 169,54 | 162,90 | 163,03 | -3,02% | 433.524,00 |
| 14.07.2025 | 168,95 | 170,00 | 166,65 | 168,10 | -1,05% | 549.870,00 |
| 11.07.2025 | 175,37 | 176,85 | 169,73 | 169,88 | -4,43% | 722.426,00 |
| 10.07.2025 | 179,96 | 180,84 | 174,29 | 177,75 | -2,19% | 634.963,00 |
| 09.07.2025 | 181,51 | 183,84 | 179,16 | 181,73 | -0,86% | 407.685,00 |
| 08.07.2025 | 181,41 | 185,82 | 179,67 | 183,31 | 1,86% | 563.461,00 |
| 07.07.2025 | 181,49 | 184,58 | 179,72 | 179,97 | -1,56% | 483.662,00 |
| 03.07.2025 | 180,15 | 183,18 | 180,11 | 182,83 | 1,83% | 273.809,00 |
| 02.07.2025 | 178,59 | 179,88 | 176,77 | 179,55 | 0,29% | 421.717,00 |
| 01.07.2025 | 175,73 | 183,04 | 175,73 | 179,03 | 1,25% | 554.048,00 |
| 30.06.2025 | 175,85 | 178,55 | 175,27 | 176,82 | 1,08% | 716.923,00 |
| 27.06.2025 | 174,93 | 175,71 | 172,82 | 174,93 | 0,53% | 972.258,00 |
| 26.06.2025 | 173,70 | 176,40 | 172,51 | 174,00 | 0,52% | 375.223,00 |
| 25.06.2025 | 172,91 | 174,36 | 171,66 | 173,10 | 0,20% | 517.923,00 |
| 24.06.2025 | 170,01 | 173,22 | 169,35 | 172,75 | 2,82% | 677.988,00 |
| 23.06.2025 | 163,86 | 168,21 | 161,53 | 168,01 | 3,04% | 831.718,00 |
| 20.06.2025 | 161,05 | 166,27 | 158,54 | 163,06 | -1,19% | 1.222.856,00 |
| 18.06.2025 | 168,00 | 168,82 | 164,48 | 165,02 | -2,11% | 584.306,00 |
| 17.06.2025 | 172,18 | 173,79 | 168,54 | 168,58 | -2,32% | 719.469,00 |
| 16.06.2025 | 173,87 | 174,69 | 171,66 | 172,58 | 1,07% | 599.671,00 |
| 13.06.2025 | 171,50 | 173,92 | 170,18 | 170,75 | -2,89% | 549.848,00 |
| 12.06.2025 | 174,62 | 176,66 | 172,12 | 175,84 | -0,42% | 424.331,00 |
| 11.06.2025 | 181,47 | 182,24 | 176,00 | 176,58 | -2,31% | 610.535,00 |
| 10.06.2025 | 179,23 | 181,88 | 178,15 | 180,76 | 2,30% | 892.704,00 |
| 09.06.2025 | 178,58 | 179,03 | 176,22 | 176,69 | -0,86% | 507.138,00 |
| 06.06.2025 | 175,85 | 178,55 | 174,00 | 178,23 | 2,10% | 501.854,00 |
| 05.06.2025 | 178,88 | 178,88 | 173,69 | 174,57 | -0,61% | 664.075,00 |
| 04.06.2025 | 175,42 | 177,43 | 174,72 | 175,65 | 0,84% | 571.310,00 |
| 03.06.2025 | 170,85 | 175,08 | 168,53 | 174,18 | 2,11% | 1.014.793,00 |
| 02.06.2025 | 174,00 | 174,77 | 169,96 | 170,58 | -2,24% | 912.307,00 |
| 30.05.2025 | 172,87 | 175,59 | 171,01 | 174,49 | 0,41% | 4.238.717,00 |
| 29.05.2025 | 175,80 | 175,82 | 172,49 | 173,78 | -0,33% | 914.041,00 |
| 28.05.2025 | 176,57 | 178,02 | 174,31 | 174,35 | -1,30% | 796.632,00 |
| 27.05.2025 | 178,16 | 178,32 | 173,97 | 176,65 | 0,40% | 1.082.532,00 |
| 23.05.2025 | 176,11 | 176,83 | 172,36 | 175,95 | -2,59% | 1.057.164,00 |
| 22.05.2025 | 183,50 | 184,61 | 180,39 | 180,63 | -1,62% | 809.848,00 |
| 21.05.2025 | 183,55 | 187,55 | 182,17 | 183,60 | -1,23% | 941.231,00 |
| 20.05.2025 | 182,98 | 186,15 | 180,15 | 185,89 | 1,16% | 741.026,00 |
| 19.05.2025 | 178,62 | 185,16 | 178,62 | 183,75 | 0,08% | 763.969,00 |
| 16.05.2025 | 179,97 | 183,93 | 177,00 | 183,60 | -0,59% | 1.089.643,00 |