169,494$
0,89%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 167,57 | 172,50 | 155,00 | 168,00 | 4,41% | 1.997.559,00 |
| 05.11.2025 | 158,83 | 161,40 | 155,77 | 160,91 | 1,55% | 1.064.402,00 |
| 04.11.2025 | 160,96 | 162,27 | 156,34 | 158,45 | -2,02% | 779.707,00 |
| 03.11.2025 | 162,19 | 164,00 | 157,80 | 161,71 | -1,12% | 826.869,00 |
| 31.10.2025 | 160,25 | 163,63 | 159,72 | 163,54 | 2,76% | 978.950,00 |
| 30.10.2025 | 161,68 | 163,49 | 158,98 | 159,15 | -2,27% | 612.920,00 |
| 29.10.2025 | 163,50 | 165,27 | 161,69 | 162,85 | 0,59% | 1.172.905,00 |
| 28.10.2025 | 161,18 | 163,27 | 159,90 | 161,90 | -0,34% | 666.968,00 |
| 27.10.2025 | 161,29 | 164,04 | 160,00 | 162,45 | 1,91% | 1.005.985,00 |
| 24.10.2025 | 157,80 | 160,20 | 156,15 | 159,40 | 1,95% | 743.193,00 |
| 23.10.2025 | 155,44 | 156,81 | 152,08 | 156,35 | -0,08% | 749.654,00 |
| 22.10.2025 | 154,77 | 157,22 | 153,75 | 156,47 | 0,90% | 709.906,00 |
| 21.10.2025 | 150,45 | 157,49 | 142,77 | 155,08 | 6,95% | 989.307,00 |
| 20.10.2025 | 145,05 | 148,08 | 143,45 | 145,00 | 0,19% | 572.241,00 |
| 17.10.2025 | 141,64 | 145,47 | 141,64 | 144,73 | 1,78% | - |
| 16.10.2025 | 144,12 | 145,83 | 140,84 | 142,20 | -0,54% | 400.723,00 |
| 15.10.2025 | 148,27 | 148,27 | 142,61 | 142,97 | -2,73% | 481.388,00 |
| 14.10.2025 | 144,30 | 148,73 | 143,26 | 146,98 | 0,19% | 567.556,00 |
| 13.10.2025 | 143,65 | 147,03 | 143,06 | 146,70 | 3,03% | 480.689,00 |
| 10.10.2025 | 150,85 | 151,49 | 142,38 | 142,38 | -5,41% | 647.423,00 |
| 09.10.2025 | 151,17 | 151,65 | 149,70 | 150,53 | -0,35% | 414.903,00 |
| 08.10.2025 | 150,57 | 151,66 | 149,52 | 151,06 | 0,79% | 289.162,00 |
| 07.10.2025 | 153,29 | 153,64 | 149,32 | 149,87 | -1,73% | 460.011,00 |
| 06.10.2025 | 153,62 | 154,73 | 151,51 | 152,51 | -1,04% | 460.522,00 |
| 03.10.2025 | 153,37 | 155,52 | 152,48 | 154,12 | 0,88% | 451.916,00 |
| 02.10.2025 | 151,98 | 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 | 152,99 | 154,94 | 149,92 | 150,79 | -2,40% | 720.292,00 |
| 29.09.2025 | 153,51 | 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 | 154,81 | 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 | 157,81 | 158,62 | 153,01 | 154,04 | -1,53% | 1.035.548,00 |
| 22.09.2025 | 155,09 | 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 | 154,30 | 155,94 | 153,49 | 155,87 | 1,57% | 744.825,00 |
| 17.09.2025 | 154,33 | 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 | 157,35 | 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 | 164,31 | 165,39 | 161,42 | 165,02 | 0,35% | 675.716,00 |
| 08.09.2025 | 169,85 | 170,17 | 161,47 | 164,45 | -2,96% | 1.411.011,00 |
| 05.09.2025 | 168,50 | 173,45 | 167,75 | 169,46 | 0,82% | 947.330,00 |
| 04.09.2025 | 172,44 | 172,44 | 166,84 | 168,09 | -3,42% | 621.491,00 |
| 03.09.2025 | 173,87 | 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 | 174,05 | 175,55 | 171,17 | 174,18 | 0,36% | 1.096.602,00 |
| 27.08.2025 | 170,02 | 174,41 | 169,07 | 173,55 | 1,92% | 631.551,00 |
| 26.08.2025 | 171,64 | 174,16 | 170,26 | 170,28 | -1,29% | 1.146.252,00 |
| 25.08.2025 | 173,97 | 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 | 165,00 | 166,67 | 162,88 | 166,40 | -0,02% | 499.482,00 |
| 20.08.2025 | 167,09 | 169,89 | 166,24 | 166,44 | -0,65% | 742.873,00 |
| 19.08.2025 | 165,50 | 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 | 153,40 | 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 | 160,00 | 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 | 149,61 | 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 | 153,24 | 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 | 163,67 | 164,11 | 157,27 | 157,71 | -3,82% | 605.238,00 |
| 30.07.2025 | 169,31 | 169,98 | 163,15 | 163,97 | -2,69% | 458.864,00 |
| 29.07.2025 | 170,46 | 170,46 | 166,62 | 168,51 | -0,50% | 436.885,00 |
| 28.07.2025 | 170,95 | 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 | 170,58 | 171,81 | 168,33 | 168,95 | -1,23% | 692.407,00 |
| 23.07.2025 | 170,97 | 171,88 | 167,43 | 171,06 | 1,38% | 1.121.254,00 |
| 22.07.2025 | 166,55 | 169,62 | 166,17 | 168,73 | 1,95% | 579.380,00 |
| 21.07.2025 | 165,79 | 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 | 167,37 | 168,74 | 163,52 | 164,48 | -1,41% | 657.707,00 |
| 16.07.2025 | 163,86 | 167,11 | 162,46 | 166,84 | 2,34% | 513.415,00 |
| 15.07.2025 | 169,36 | 169,54 | 162,90 | 163,03 | -3,02% | 433.524,00 |
| 14.07.2025 | 169,50 | 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 | 180,84 | 180,84 | 174,29 | 177,75 | -2,19% | 634.963,00 |
| 09.07.2025 | 182,35 | 183,84 | 179,16 | 181,73 | -0,86% | 407.685,00 |
| 08.07.2025 | 181,50 | 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 | 178,77 | 179,88 | 176,77 | 179,55 | 0,29% | 421.717,00 |
| 01.07.2025 | 176,63 | 183,04 | 175,73 | 179,03 | 1,25% | 554.048,00 |
| 30.06.2025 | 175,63 | 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 | 172,56 | 174,36 | 171,66 | 173,10 | 0,20% | 517.923,00 |
| 24.06.2025 | 170,31 | 173,22 | 169,35 | 172,75 | 2,82% | 677.988,00 |
| 23.06.2025 | 163,31 | 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 | 171,71 | 173,79 | 168,54 | 168,58 | -2,32% | 719.469,00 |