239,820$
-3,27%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 248,52 | 249,80 | 239,00 | 239,11 | -3,55% | 701.228,00 |
| 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 |
| 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 |