208,990$
-7,14%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 223,45 | 223,45 | 208,35 | 208,84 | -7,21% | 1.694.803,00 |
| 20.02.2025 | 235,60 | 241,04 | 213,42 | 225,07 | -12,80% | 2.293.720,00 |
| 19.02.2025 | 258,52 | 261,50 | 254,85 | 258,11 | -1,07% | 679.230,00 |
| 18.02.2025 | 265,59 | 269,00 | 258,50 | 260,91 | -1,85% | 684.607,00 |
| 17.02.2025 | 266,46 | 266,46 | 265,59 | 265,83 | -0,11% | - |
| 14.02.2025 | 267,63 | 268,01 | 263,52 | 266,12 | -0,56% | 387.213,00 |
| 13.02.2025 | 266,00 | 268,75 | 263,45 | 267,63 | 1,00% | 463.681,00 |
| 12.02.2025 | 259,98 | 266,54 | 256,49 | 264,99 | 0,41% | 803.808,00 |
| 11.02.2025 | 259,01 | 264,55 | 258,75 | 263,92 | 1,51% | 593.629,00 |
| 10.02.2025 | 261,70 | 262,12 | 258,12 | 260,00 | -0,15% | 297.017,00 |
| 07.02.2025 | 267,69 | 267,69 | 259,07 | 260,38 | -1,47% | 342.807,00 |
| 06.02.2025 | 258,00 | 265,39 | 256,96 | 264,26 | 2,70% | 617.274,00 |
| 05.02.2025 | 255,11 | 258,61 | 252,52 | 257,31 | 0,90% | 399.614,00 |
| 04.02.2025 | 254,67 | 258,81 | 253,16 | 255,01 | -0,61% | 357.776,00 |
| 03.02.2025 | 249,03 | 257,13 | 247,46 | 256,58 | 1,03% | 573.149,00 |
| 31.01.2025 | 251,69 | 254,44 | 250,50 | 253,96 | 1,33% | 582.772,00 |
| 30.01.2025 | 253,51 | 256,70 | 249,68 | 250,63 | -0,48% | 420.198,00 |
| 29.01.2025 | 253,75 | 255,05 | 249,01 | 251,85 | -1,29% | 356.939,00 |
| 28.01.2025 | 248,75 | 256,15 | 248,25 | 255,14 | 1,22% | 540.971,00 |
| 27.01.2025 | 250,57 | 257,23 | 250,55 | 252,06 | -0,15% | 854.646,00 |
| 24.01.2025 | 244,66 | 252,73 | 244,66 | 252,43 | 2,91% | 727.289,00 |
| 23.01.2025 | 236,00 | 245,65 | 235,75 | 245,30 | 4,20% | 714.434,00 |
| 22.01.2025 | 237,34 | 238,05 | 229,15 | 235,42 | -0,82% | 967.346,00 |
| 21.01.2025 | 232,19 | 238,77 | 228,88 | 237,36 | 3,61% | 611.978,00 |
| 17.01.2025 | 231,98 | 232,02 | 227,99 | 229,08 | 0,00% | 380.346,00 |
| 16.01.2025 | 227,74 | 230,26 | 226,71 | 229,09 | 0,15% | 302.910,00 |
| 15.01.2025 | 232,66 | 232,87 | 226,20 | 228,74 | 0,86% | 344.127,00 |
| 14.01.2025 | 225,42 | 228,05 | 224,65 | 226,80 | 0,43% | 366.530,00 |
| 13.01.2025 | 223,07 | 226,47 | 222,50 | 225,82 | 0,09% | 489.965,00 |
| 10.01.2025 | 226,12 | 228,88 | 224,60 | 225,62 | -1,26% | 615.260,00 |
| 08.01.2025 | 229,30 | 229,75 | 224,28 | 228,51 | 0,03% | 398.288,00 |
| 07.01.2025 | 232,83 | 235,20 | 227,93 | 228,45 | -1,10% | 367.554,00 |
| 06.01.2025 | 231,37 | 234,72 | 230,46 | 230,99 | 0,12% | 510.658,00 |
| 03.01.2025 | 230,41 | 231,97 | 227,73 | 230,72 | 0,68% | 374.649,00 |
| 02.01.2025 | 235,30 | 236,14 | 228,66 | 229,16 | -1,99% | 414.646,00 |
| 31.12.2024 | 235,27 | 235,92 | 231,93 | 233,82 | -0,37% | 298.197,00 |
| 30.12.2024 | 236,09 | 236,09 | 231,58 | 234,68 | -1,59% | 324.308,00 |
| 27.12.2024 | 239,95 | 243,07 | 236,90 | 238,47 | -1,12% | 319.532,00 |
| 26.12.2024 | 241,50 | 243,67 | 240,03 | 241,18 | -0,53% | 298.319,00 |
| 24.12.2024 | 243,09 | 243,84 | 241,69 | 242,47 | -0,55% | 240.649,00 |
| 23.12.2024 | 246,87 | 247,45 | 243,20 | 243,80 | -1,80% | 277.808,00 |
| 20.12.2024 | 242,77 | 250,58 | 242,53 | 248,26 | 0,59% | 1.260.465,00 |
| 19.12.2024 | 244,27 | 253,08 | 243,30 | 246,80 | 3,22% | 640.859,00 |
| 18.12.2024 | 248,52 | 249,80 | 239,00 | 239,11 | -3,55% | 702.273,00 |
| 17.12.2024 | 246,30 | 249,94 | 246,23 | 247,92 | 1,87% | 489.332,00 |
| 16.12.2024 | 245,23 | 245,84 | 242,81 | 243,37 | -0,52% | 545.188,00 |
| 13.12.2024 | 249,51 | 251,10 | 244,36 | 244,64 | -2,17% | 767.518,00 |
| 12.12.2024 | 251,20 | 251,25 | 247,01 | 250,07 | -1,16% | 691.178,00 |
| 11.12.2024 | 252,60 | 257,00 | 250,46 | 253,00 | 1,16% | 878.806,00 |
| 10.12.2024 | 248,00 | 251,52 | 245,37 | 250,09 | 1,17% | 873.973,00 |
| 09.12.2024 | 246,10 | 251,60 | 242,19 | 247,20 | 0,71% | 1.490.924,00 |
| 06.12.2024 | 248,74 | 252,40 | 243,57 | 245,45 | 2,11% | 1.982.660,00 |
| 05.12.2024 | 244,23 | 244,23 | 239,00 | 240,37 | -0,64% | 1.118.446,00 |
| 04.12.2024 | 242,62 | 243,37 | 239,59 | 241,91 | 0,58% | 933.633,00 |
| 03.12.2024 | 245,01 | 245,01 | 239,69 | 240,51 | -1,35% | 602.392,00 |
| 02.12.2024 | 244,15 | 246,02 | 242,42 | 243,79 | -0,05% | 695.603,00 |
| 29.11.2024 | 245,43 | 246,67 | 243,91 | 243,92 | -0,76% | 275.089,00 |
| 27.11.2024 | 248,26 | 248,45 | 242,80 | 245,79 | -1,16% | 433.950,00 |
| 26.11.2024 | 248,43 | 248,85 | 242,84 | 248,67 | -0,20% | 582.965,00 |
| 25.11.2024 | 248,16 | 250,67 | 246,73 | 249,16 | 1,59% | 730.071,00 |
| 22.11.2024 | 244,37 | 247,12 | 242,94 | 245,27 | 0,02% | 422.933,00 |
| 21.11.2024 | 235,33 | 245,72 | 234,95 | 245,22 | 4,57% | 741.824,00 |
| 20.11.2024 | 228,48 | 235,26 | 226,28 | 234,50 | 3,03% | 526.420,00 |
| 19.11.2024 | 230,00 | 230,45 | 226,56 | 227,60 | -2,48% | 501.199,00 |
| 18.11.2024 | 233,95 | 235,53 | 230,82 | 233,40 | -0,80% | 558.472,00 |
| 15.11.2024 | 242,86 | 243,27 | 233,16 | 235,29 | -3,91% | 851.851,00 |
| 14.11.2024 | 248,50 | 249,27 | 242,75 | 244,86 | -1,54% | 684.815,00 |
| 13.11.2024 | 245,80 | 249,50 | 243,72 | 248,70 | 1,20% | 667.017,00 |
| 12.11.2024 | 244,99 | 248,04 | 243,16 | 245,75 | 1,03% | 672.782,00 |
| 11.11.2024 | 238,00 | 247,29 | 237,28 | 243,25 | 4,20% | 880.528,00 |
| 08.11.2024 | 234,73 | 236,94 | 230,19 | 233,45 | 0,23% | 794.168,00 |
| 07.11.2024 | 230,61 | 240,00 | 223,02 | 232,92 | 14,91% | 1.411.331,00 |
| 06.11.2024 | 202,22 | 203,30 | 197,93 | 202,69 | 5,45% | 1.392.776,00 |
| 05.11.2024 | 189,16 | 192,22 | 188,05 | 192,22 | 1,54% | 642.685,00 |
| 04.11.2024 | 189,02 | 191,31 | 187,64 | 189,30 | 0,04% | 492.917,00 |
| 01.11.2024 | 188,40 | 191,35 | 187,67 | 189,22 | 0,30% | 568.931,00 |
| 31.10.2024 | 189,00 | 191,98 | 188,10 | 188,65 | -0,24% | 844.511,00 |
| 30.10.2024 | 192,33 | 195,07 | 188,97 | 189,11 | -2,46% | 340.845,00 |
| 29.10.2024 | 191,12 | 195,76 | 191,12 | 193,88 | 1,35% | 1.030.492,00 |
| 28.10.2024 | 193,55 | 195,01 | 190,87 | 191,29 | -0,12% | 259.789,00 |
| 25.10.2024 | 191,50 | 194,85 | 190,59 | 191,52 | 0,28% | 376.017,00 |
| 24.10.2024 | 194,37 | 194,67 | 190,67 | 190,98 | -1,13% | 263.356,00 |
| 23.10.2024 | 197,47 | 198,93 | 192,21 | 193,16 | -2,42% | 277.118,00 |
| 22.10.2024 | 199,45 | 200,01 | 196,70 | 197,95 | -1,02% | 247.855,00 |
| 21.10.2024 | 200,63 | 202,12 | 199,57 | 199,98 | -0,79% | 259.487,00 |
| 18.10.2024 | 199,70 | 202,47 | 199,21 | 201,58 | 1,58% | 463.014,00 |
| 17.10.2024 | 199,54 | 200,66 | 196,96 | 198,45 | -0,50% | 309.779,00 |
| 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 |