147,037$
-0,16%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 148,04 | 148,29 | 145,58 | 147,16 | -0,08% | 419.899,00 |
| 16.04.2025 | 149,57 | 152,07 | 144,91 | 147,28 | -2,82% | 698.349,00 |
| 15.04.2025 | 152,47 | 155,12 | 150,44 | 151,55 | -0,28% | 628.554,00 |
| 14.04.2025 | 150,26 | 153,36 | 148,51 | 151,97 | 2,85% | 737.272,00 |
| 11.04.2025 | 145,98 | 147,83 | 142,59 | 147,76 | 1,00% | 465.065,00 |
| 10.04.2025 | 154,07 | 155,95 | 142,04 | 146,29 | -7,99% | 789.344,00 |
| 09.04.2025 | 140,75 | 160,03 | 139,13 | 159,00 | 10,93% | 1.483.929,00 |
| 08.04.2025 | 150,00 | 152,32 | 140,51 | 143,33 | -1,12% | 991.404,00 |
| 07.04.2025 | 141,43 | 149,64 | 138,15 | 144,95 | 0,19% | 1.198.631,00 |
| 04.04.2025 | 149,09 | 151,10 | 144,00 | 144,67 | -6,99% | 1.329.342,00 |
| 03.04.2025 | 162,71 | 163,40 | 152,71 | 155,55 | -7,99% | 963.040,00 |
| 02.04.2025 | 166,13 | 170,17 | 165,64 | 169,06 | 0,91% | 540.772,00 |
| 01.04.2025 | 169,20 | 172,21 | 165,47 | 167,53 | -0,78% | 731.844,00 |
| 31.03.2025 | 167,00 | 169,91 | 164,00 | 168,84 | -0,05% | 669.780,00 |
| 28.03.2025 | 173,28 | 173,51 | 167,00 | 168,93 | -3,04% | 634.231,00 |
| 27.03.2025 | 175,64 | 176,62 | 173,57 | 174,23 | -1,52% | 495.194,00 |
| 26.03.2025 | 179,34 | 179,77 | 175,82 | 176,92 | -1,16% | 391.129,00 |
| 25.03.2025 | 179,29 | 180,58 | 177,70 | 178,99 | 0,38% | 499.950,00 |
| 24.03.2025 | 178,90 | 181,01 | 177,13 | 178,31 | 1,72% | 580.527,00 |
| 21.03.2025 | 170,61 | 176,68 | 169,50 | 175,30 | 1,75% | 1.284.605,00 |
| 20.03.2025 | 178,21 | 178,38 | 171,01 | 172,28 | -4,75% | 1.486.407,00 |
| 19.03.2025 | 183,40 | 184,39 | 178,49 | 180,87 | -1,17% | 852.130,00 |
| 18.03.2025 | 185,61 | 186,04 | 181,67 | 183,02 | -1,72% | 464.849,00 |
| 17.03.2025 | 182,38 | 188,39 | 182,38 | 186,22 | 1,91% | 620.422,00 |
| 14.03.2025 | 181,80 | 182,93 | 179,45 | 182,73 | 1,43% | 1.000.653,00 |
| 13.03.2025 | 187,59 | 187,83 | 179,35 | 180,16 | -4,78% | 776.947,00 |
| 12.03.2025 | 193,00 | 193,81 | 188,38 | 189,21 | -1,12% | 517.754,00 |
| 11.03.2025 | 190,16 | 193,36 | 187,43 | 191,36 | 0,50% | 704.503,00 |
| 10.03.2025 | 195,63 | 196,90 | 189,49 | 190,41 | -4,22% | 790.834,00 |
| 07.03.2025 | 196,02 | 199,42 | 194,25 | 198,80 | 0,78% | 510.714,00 |
| 06.03.2025 | 197,69 | 201,98 | 196,16 | 197,27 | -1,44% | 579.515,00 |
| 05.03.2025 | 198,74 | 201,46 | 197,31 | 200,15 | 1,08% | 783.502,00 |
| 04.03.2025 | 195,83 | 202,15 | 195,59 | 198,01 | -0,30% | 978.497,00 |
| 03.03.2025 | 206,97 | 207,82 | 198,16 | 198,61 | -3,65% | 1.018.278,00 |
| 28.02.2025 | 208,30 | 212,66 | 203,28 | 206,14 | -1,04% | 1.407.028,00 |
| 27.02.2025 | 214,52 | 215,91 | 207,70 | 208,31 | -2,31% | 824.916,00 |
| 26.02.2025 | 210,55 | 217,78 | 208,98 | 213,23 | 1,30% | 1.241.611,00 |
| 25.02.2025 | 206,95 | 213,53 | 206,34 | 210,50 | 1,50% | 1.014.210,00 |
| 24.02.2025 | 210,49 | 213,00 | 207,09 | 207,38 | -0,70% | 953.039,00 |
| 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 |