198,375$
-0,54%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 199,54 | 200,66 | 196,96 | 198,45 | -0,50% | 309.453,00 |
| 16.10.2024 | 198,60 | 204,55 | 198,48 | 199,45 | 0,48% | 1.031.576,00 |
| 15.10.2024 | 197,06 | 201,17 | 196,99 | 198,49 | 0,25% | 563.938,00 |
| 14.10.2024 | 195,85 | 199,21 | 194,65 | 198,00 | 1,52% | 684.460,00 |
| 11.10.2024 | 193,10 | 196,02 | 193,10 | 195,03 | 1,17% | 703.282,00 |
| 10.10.2024 | 191,99 | 194,14 | 191,52 | 192,77 | -0,71% | 344.061,00 |
| 09.10.2024 | 195,52 | 195,57 | 193,00 | 194,15 | -0,53% | 421.168,00 |
| 08.10.2024 | 193,10 | 195,86 | 191,58 | 195,18 | 1,13% | 437.574,00 |
| 07.10.2024 | 197,41 | 197,60 | 191,93 | 192,99 | -2,70% | 371.014,00 |
| 04.10.2024 | 198,40 | 200,20 | 195,83 | 198,35 | 1,34% | 570.016,00 |
| 03.10.2024 | 195,54 | 195,88 | 192,61 | 195,72 | -0,14% | 350.506,00 |
| 02.10.2024 | 195,00 | 196,86 | 194,27 | 196,00 | -0,19% | 305.824,00 |
| 01.10.2024 | 199,19 | 199,40 | 194,75 | 196,38 | -1,33% | 432.387,00 |
| 30.09.2024 | 198,97 | 200,54 | 196,71 | 199,03 | -0,22% | 337.919,00 |
| 27.09.2024 | 201,84 | 202,53 | 198,44 | 199,46 | -0,56% | 300.932,00 |
| 26.09.2024 | 199,82 | 204,93 | 197,50 | 200,58 | 2,24% | 819.020,00 |
| 25.09.2024 | 200,00 | 201,22 | 195,21 | 196,18 | -2,02% | 613.684,00 |
| 24.09.2024 | 199,17 | 201,46 | 197,97 | 200,22 | 0,80% | 620.083,00 |
| 23.09.2024 | 197,76 | 198,89 | 194,93 | 198,63 | 0,83% | 499.858,00 |
| 20.09.2024 | 193,78 | 197,84 | 192,98 | 197,00 | -0,54% | 2.473.220,00 |
| 19.09.2024 | 200,91 | 200,91 | 196,74 | 198,06 | 0,03% | 561.082,00 |
| 18.09.2024 | 199,57 | 200,93 | 196,20 | 198,00 | -1,20% | 569.901,00 |
| 17.09.2024 | 206,39 | 206,91 | 197,95 | 200,40 | -2,46% | 505.009,00 |
| 16.09.2024 | 202,40 | 206,15 | 202,15 | 205,46 | 1,77% | 564.309,00 |
| 13.09.2024 | 203,24 | 204,52 | 201,49 | 201,88 | -0,21% | 484.376,00 |
| 12.09.2024 | 204,98 | 205,41 | 201,76 | 202,30 | -0,64% | 830.348,00 |
| 11.09.2024 | 205,25 | 205,37 | 200,53 | 203,60 | -1,40% | 880.271,00 |
| 10.09.2024 | 206,69 | 209,38 | 204,05 | 206,50 | 0,18% | 1.147.259,00 |
| 09.09.2024 | 205,51 | 208,80 | 205,00 | 206,12 | 0,63% | 1.029.731,00 |
| 06.09.2024 | 205,49 | 207,50 | 201,96 | 204,82 | 0,40% | 507.137,00 |
| 05.09.2024 | 202,00 | 207,27 | 200,17 | 204,00 | 1,75% | 629.896,00 |
| 04.09.2024 | 195,43 | 202,82 | 194,67 | 200,50 | 2,64% | 1.254.868,00 |
| 03.09.2024 | 199,40 | 202,00 | 194,92 | 195,34 | -2,70% | 347.859,00 |
| 30.08.2024 | 201,72 | 202,63 | 197,52 | 200,76 | -0,24% | 455.686,00 |
| 29.08.2024 | 200,42 | 204,94 | 200,09 | 201,24 | 1,34% | 262.981,00 |
| 28.08.2024 | 199,87 | 204,70 | 198,06 | 198,57 | -0,84% | 414.670,00 |
| 27.08.2024 | 195,69 | 202,50 | 195,32 | 200,25 | 2,10% | 318.916,00 |
| 26.08.2024 | 200,01 | 201,93 | 195,86 | 196,13 | -1,50% | 274.385,00 |
| 23.08.2024 | 197,00 | 199,68 | 197,00 | 199,12 | 1,30% | 261.398,00 |
| 22.08.2024 | 200,88 | 202,25 | 196,53 | 196,57 | -2,13% | 308.738,00 |
| 21.08.2024 | 200,60 | 201,60 | 199,50 | 200,85 | 0,56% | 235.339,00 |
| 20.08.2024 | 202,00 | 204,54 | 199,72 | 199,73 | -1,27% | 325.881,00 |
| 19.08.2024 | 202,16 | 204,36 | 200,65 | 202,29 | 0,47% | 207.206,00 |
| 16.08.2024 | 202,43 | 204,52 | 199,46 | 201,35 | 0,68% | 372.895,00 |
| 15.08.2024 | 202,43 | 205,21 | 200,00 | 200,00 | 0,02% | 496.373,00 |
| 14.08.2024 | 197,68 | 200,67 | 197,57 | 199,96 | 1,58% | 568.041,00 |
| 13.08.2024 | 188,99 | 199,52 | 188,58 | 196,85 | 4,15% | 641.806,00 |
| 12.08.2024 | 194,84 | 194,84 | 187,26 | 189,01 | -2,17% | 723.147,00 |
| 09.08.2024 | 193,94 | 196,81 | 190,84 | 193,21 | 1,07% | 801.406,00 |
| 08.08.2024 | 193,05 | 193,58 | 183,48 | 191,16 | -8,17% | 2.003.310,00 |
| 07.08.2024 | 209,67 | 213,87 | 208,16 | 208,17 | 0,73% | 766.047,00 |
| 06.08.2024 | 202,70 | 208,54 | 202,70 | 206,66 | 2,18% | 403.435,00 |
| 05.08.2024 | 195,80 | 203,71 | 195,80 | 202,25 | -3,23% | 424.753,00 |
| 02.08.2024 | 212,91 | 212,91 | 204,48 | 208,99 | -2,77% | 452.728,00 |
| 01.08.2024 | 216,74 | 221,15 | 211,23 | 214,94 | -0,09% | 524.431,00 |
| 31.07.2024 | 214,21 | 219,05 | 212,74 | 215,13 | 0,66% | 459.381,00 |
| 30.07.2024 | 211,31 | 215,67 | 210,20 | 213,71 | 1,75% | 449.748,00 |
| 29.07.2024 | 210,33 | 211,80 | 207,87 | 210,04 | -0,48% | 259.067,00 |
| 26.07.2024 | 209,32 | 211,55 | 207,67 | 211,05 | 1,89% | 318.277,00 |
| 25.07.2024 | 204,64 | 212,17 | 204,05 | 207,14 | 1,02% | 359.154,00 |
| 24.07.2024 | 206,85 | 209,00 | 204,08 | 205,04 | -1,10% | 299.484,00 |
| 23.07.2024 | 210,55 | 211,62 | 206,90 | 207,33 | -2,25% | 400.101,00 |
| 22.07.2024 | 209,66 | 212,27 | 205,66 | 212,10 | 1,53% | 517.828,00 |
| 19.07.2024 | 216,07 | 216,93 | 206,73 | 208,90 | -3,94% | 704.126,00 |
| 18.07.2024 | 211,41 | 223,02 | 211,10 | 217,47 | 2,92% | 1.182.095,00 |
| 17.07.2024 | 208,51 | 212,15 | 206,20 | 211,31 | 0,94% | 689.735,00 |
| 16.07.2024 | 207,72 | 211,44 | 205,60 | 209,35 | 4,82% | 803.229,00 |
| 15.07.2024 | 194,02 | 200,04 | 192,84 | 199,72 | 3,21% | 857.229,00 |
| 12.07.2024 | 190,04 | 193,94 | 189,17 | 193,50 | 2,29% | 544.331,00 |
| 11.07.2024 | 184,08 | 191,52 | 183,55 | 189,17 | 4,12% | 665.432,00 |
| 10.07.2024 | 183,76 | 183,76 | 179,55 | 181,69 | -0,49% | 452.434,00 |
| 09.07.2024 | 185,37 | 185,78 | 182,47 | 182,59 | -1,90% | 404.285,00 |
| 08.07.2024 | 184,96 | 186,45 | 183,50 | 186,13 | 1,08% | 330.263,00 |
| 05.07.2024 | 183,77 | 185,69 | 183,00 | 184,14 | -0,75% | 563.015,00 |
| 03.07.2024 | 184,91 | 185,72 | 182,24 | 185,53 | 1,23% | 350.848,00 |
| 02.07.2024 | 186,64 | 188,86 | 182,64 | 183,28 | -1,24% | 449.168,00 |
| 01.07.2024 | 186,42 | 188,30 | 184,88 | 185,58 | -1,34% | 353.973,00 |
| 28.06.2024 | 186,15 | 188,26 | 184,91 | 188,11 | 1,62% | 2.087.825,00 |
| 27.06.2024 | 182,50 | 185,69 | 181,79 | 185,11 | 1,38% | 768.131,00 |
| 26.06.2024 | 180,68 | 183,30 | 180,68 | 182,59 | 0,37% | 656.691,00 |
| 25.06.2024 | 182,76 | 183,47 | 181,07 | 181,91 | -0,64% | 565.524,00 |
| 24.06.2024 | 183,17 | 188,56 | 182,47 | 183,09 | -0,91% | 970.424,00 |
| 21.06.2024 | 182,51 | 185,05 | 178,31 | 184,78 | 1,64% | 2.698.780,00 |
| 20.06.2024 | 172,81 | 182,35 | 171,36 | 181,80 | 6,78% | 1.347.911,00 |
| 18.06.2024 | 174,36 | 174,53 | 169,43 | 170,25 | -2,36% | 753.786,00 |
| 17.06.2024 | 177,20 | 177,23 | 174,25 | 174,36 | -1,81% | 531.649,00 |
| 14.06.2024 | 177,79 | 179,07 | 175,00 | 177,58 | -0,21% | 674.327,00 |
| 13.06.2024 | 180,99 | 181,62 | 177,92 | 177,96 | -1,16% | 689.759,00 |
| 12.06.2024 | 179,52 | 181,80 | 179,10 | 180,05 | 1,24% | 518.687,00 |
| 11.06.2024 | 177,39 | 178,26 | 174,31 | 177,84 | 0,49% | 657.093,00 |
| 10.06.2024 | 176,34 | 177,91 | 175,47 | 176,98 | 0,00% | 612.901,00 |
| 07.06.2024 | 175,00 | 179,00 | 174,31 | 176,98 | 1,01% | 875.029,00 |
| 06.06.2024 | 174,00 | 177,39 | 173,51 | 175,21 | 0,40% | 404.180,00 |
| 05.06.2024 | 175,33 | 175,68 | 172,95 | 174,51 | 0,00% | 451.611,00 |
| 04.06.2024 | 174,40 | 177,92 | 173,77 | 174,51 | -0,95% | 470.086,00 |
| 03.06.2024 | 179,18 | 179,18 | 175,55 | 176,19 | -0,98% | 522.512,00 |
| 31.05.2024 | 176,91 | 178,41 | 175,85 | 177,93 | 1,07% | 869.427,00 |
| 30.05.2024 | 178,49 | 179,91 | 174,58 | 176,05 | -1,33% | 824.586,00 |
| 29.05.2024 | 175,01 | 179,78 | 174,22 | 178,43 | 0,65% | 808.215,00 |
| 28.05.2024 | 180,00 | 180,55 | 176,13 | 177,27 | -1,58% | 834.817,00 |