92,908$
3,59%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 89,45 | 93,12 | 89,45 | 92,38 | 3,00% | - |
| 14.05.2026 | 91,07 | 93,35 | 89,69 | 89,69 | -0,77% | 2.181.968,00 |
| 13.05.2026 | 93,71 | 94,34 | 89,25 | 90,39 | -4,99% | 2.666.814,00 |
| 12.05.2026 | 98,36 | 99,05 | 94,96 | 95,14 | -2,27% | 1.536.955,00 |
| 11.05.2026 | 99,27 | 99,38 | 95,40 | 97,35 | -1,89% | 1.686.762,00 |
| 08.05.2026 | 103,11 | 103,65 | 98,76 | 99,23 | -4,81% | 2.436.317,00 |
| 07.05.2026 | 103,00 | 111,40 | 99,65 | 104,24 | -2,55% | 3.575.971,00 |
| 06.05.2026 | 109,03 | 110,10 | 106,63 | 106,97 | -2,44% | 1.889.951,00 |
| 05.05.2026 | 110,29 | 111,01 | 107,49 | 109,64 | -0,87% | 1.339.241,00 |
| 04.05.2026 | 112,81 | 113,85 | 108,12 | 110,60 | -1,54% | 1.455.642,00 |
| 01.05.2026 | 114,00 | 116,31 | 111,71 | 112,33 | -1,27% | 1.133.187,00 |
| 30.04.2026 | 112,35 | 113,95 | 109,70 | 113,78 | 0,77% | 1.388.748,00 |
| 29.04.2026 | 112,38 | 113,45 | 110,93 | 112,91 | -1,09% | 1.715.086,00 |
| 28.04.2026 | 118,31 | 119,78 | 113,83 | 114,15 | -1,86% | 1.523.841,00 |
| 27.04.2026 | 120,16 | 121,68 | 116,30 | 116,31 | -2,24% | 1.172.637,00 |
| 24.04.2026 | 120,20 | 121,28 | 117,49 | 118,98 | -1,48% | 1.267.404,00 |
| 23.04.2026 | 125,01 | 125,84 | 117,83 | 120,77 | -6,47% | 2.450.738,00 |
| 22.04.2026 | 132,75 | 133,47 | 126,82 | 129,12 | -2,27% | 1.216.635,00 |
| 21.04.2026 | 131,96 | 135,00 | 131,31 | 132,12 | 0,17% | 971.698,00 |
| 20.04.2026 | 131,86 | 133,61 | 130,32 | 131,90 | 0,43% | 962.065,00 |
| 17.04.2026 | 129,73 | 133,62 | 128,35 | 131,34 | 3,57% | 1.461.817,00 |
| 16.04.2026 | 129,47 | 130,45 | 126,09 | 126,81 | -1,25% | 1.349.373,00 |
| 15.04.2026 | 129,04 | 132,12 | 127,80 | 128,42 | 0,79% | 1.063.631,00 |
| 14.04.2026 | 126,21 | 128,92 | 125,30 | 127,41 | 1,94% | 937.020,00 |
| 13.04.2026 | 123,01 | 125,63 | 121,63 | 124,99 | 2,06% | 1.992.269,00 |
| 10.04.2026 | 124,27 | 125,16 | 121,84 | 122,47 | -1,11% | 1.521.181,00 |
| 09.04.2026 | 130,45 | 131,00 | 122,70 | 123,85 | -4,72% | 2.555.235,00 |
| 08.04.2026 | 137,20 | 137,20 | 129,66 | 129,99 | -3,15% | 2.029.538,00 |
| 07.04.2026 | 136,35 | 137,90 | 131,85 | 134,22 | -2,04% | 1.086.838,00 |
| 06.04.2026 | 137,85 | 138,80 | 135,62 | 137,02 | -0,70% | 1.000.139,00 |
| 02.04.2026 | 134,43 | 141,27 | 133,99 | 137,99 | 2,12% | 845.983,00 |
| 01.04.2026 | 135,42 | 136,62 | 130,90 | 135,12 | -0,21% | 934.727,00 |
| 31.03.2026 | 137,79 | 139,58 | 134,78 | 135,40 | -0,57% | 990.583,00 |
| 30.03.2026 | 135,40 | 138,80 | 135,16 | 136,18 | 0,73% | 906.208,00 |
| 27.03.2026 | 134,25 | 137,20 | 132,46 | 135,19 | -0,71% | 989.642,00 |
| 26.03.2026 | 134,55 | 139,34 | 134,24 | 136,15 | 2,17% | 622.755,00 |
| 25.03.2026 | 136,38 | 137,00 | 130,05 | 133,26 | 0,17% | 1.181.885,00 |
| 24.03.2026 | 133,01 | 135,28 | 131,20 | 133,04 | -1,97% | 842.231,00 |
| 23.03.2026 | 139,84 | 140,40 | 135,05 | 135,72 | -1,24% | 1.217.544,00 |
| 20.03.2026 | 135,12 | 137,51 | 134,00 | 137,43 | 1,30% | 2.491.243,00 |
| 19.03.2026 | 133,80 | 140,00 | 133,61 | 135,67 | 1,26% | 1.210.573,00 |
| 18.03.2026 | 135,54 | 137,52 | 133,61 | 133,98 | -1,82% | 845.025,00 |
| 17.03.2026 | 137,24 | 141,95 | 135,89 | 136,46 | -0,43% | 1.176.573,00 |
| 16.03.2026 | 139,50 | 141,84 | 136,05 | 137,05 | -0,07% | 1.339.818,00 |
| 13.03.2026 | 136,17 | 140,72 | 135,22 | 137,14 | 0,98% | 1.356.120,00 |
| 12.03.2026 | 138,61 | 142,47 | 135,63 | 135,81 | -4,35% | 1.380.836,00 |
| 11.03.2026 | 143,99 | 145,69 | 137,47 | 141,98 | -0,14% | 1.084.577,00 |
| 10.03.2026 | 144,80 | 144,99 | 138,62 | 142,18 | -2,79% | 1.589.203,00 |
| 09.03.2026 | 143,51 | 146,99 | 140,52 | 146,26 | 0,27% | 1.726.257,00 |
| 06.03.2026 | 141,92 | 147,69 | 139,96 | 145,87 | 0,89% | 1.539.951,00 |
| 05.03.2026 | 143,44 | 148,34 | 142,80 | 144,58 | 2,61% | 2.300.885,00 |
| 04.03.2026 | 140,49 | 145,00 | 140,00 | 140,90 | 0,09% | 721.416,00 |
| 03.03.2026 | 136,25 | 142,28 | 135,98 | 140,77 | 1,16% | 840.384,00 |
| 02.03.2026 | 138,56 | 142,50 | 138,15 | 139,16 | -1,30% | 1.023.395,00 |
| 27.02.2026 | 135,49 | 141,12 | 134,01 | 141,00 | 1,72% | 1.805.479,00 |
| 26.02.2026 | 132,75 | 140,00 | 132,23 | 138,62 | 5,75% | 982.291,00 |
| 25.02.2026 | 130,38 | 132,00 | 125,57 | 131,08 | 1,75% | 1.335.278,00 |
| 24.02.2026 | 130,50 | 132,76 | 128,00 | 128,82 | -0,88% | 1.843.681,00 |
| 23.02.2026 | 136,50 | 137,20 | 129,04 | 129,96 | -6,40% | 1.776.921,00 |
| 20.02.2026 | 139,06 | 145,53 | 136,75 | 138,85 | -0,22% | 2.414.516,00 |
| 19.02.2026 | 131,80 | 140,20 | 128,78 | 139,16 | -17,01% | 5.423.290,00 |
| 18.02.2026 | 164,45 | 170,46 | 161,86 | 167,69 | 3,38% | 1.306.109,00 |
| 17.02.2026 | 168,17 | 170,05 | 159,65 | 162,20 | -2,51% | 1.488.144,00 |
| 13.02.2026 | 165,00 | 167,85 | 162,23 | 166,37 | 1,99% | 1.145.769,00 |
| 12.02.2026 | 176,62 | 177,98 | 160,13 | 163,12 | -8,35% | 2.101.674,00 |
| 11.02.2026 | 191,71 | 191,71 | 177,56 | 177,99 | -7,11% | 1.257.804,00 |
| 10.02.2026 | 191,12 | 193,83 | 189,27 | 191,61 | 0,57% | 724.684,00 |
| 09.02.2026 | 181,58 | 190,71 | 180,43 | 190,53 | 2,06% | 927.288,00 |
| 06.02.2026 | 179,03 | 186,97 | 179,03 | 186,68 | 5,19% | 819.616,00 |
| 05.02.2026 | 181,84 | 186,28 | 173,46 | 177,47 | -3,96% | 1.518.413,00 |
| 04.02.2026 | 179,66 | 185,71 | 173,45 | 184,78 | 0,79% | 1.540.483,00 |
| 03.02.2026 | 205,93 | 205,93 | 178,83 | 183,33 | -12,87% | 2.444.264,00 |
| 02.02.2026 | 208,00 | 214,43 | 206,77 | 210,42 | 0,87% | 568.282,00 |
| 30.01.2026 | 206,86 | 209,49 | 204,75 | 208,60 | -0,15% | 489.787,00 |
| 29.01.2026 | 216,33 | 217,04 | 202,41 | 208,92 | -4,32% | 676.087,00 |
| 28.01.2026 | 219,61 | 222,26 | 217,18 | 218,35 | 0,14% | 795.931,00 |
| 27.01.2026 | 220,48 | 220,48 | 212,50 | 218,04 | -1,09% | 635.684,00 |
| 26.01.2026 | 219,77 | 222,00 | 218,22 | 220,44 | 1,02% | 605.917,00 |
| 23.01.2026 | 218,46 | 221,06 | 216,93 | 218,21 | -0,38% | 694.728,00 |
| 22.01.2026 | 214,48 | 219,99 | 214,48 | 219,05 | 2,86% | 455.596,00 |
| 21.01.2026 | 209,28 | 216,18 | 206,56 | 212,95 | 3,13% | 795.592,00 |
| 20.01.2026 | 207,98 | 211,55 | 204,68 | 206,48 | -1,30% | 658.087,00 |
| 19.01.2026 | 209,12 | 209,29 | 208,85 | 209,20 | -1,60% | - |
| 16.01.2026 | 214,66 | 216,63 | 212,46 | 212,61 | -1,22% | 532.029,00 |
| 15.01.2026 | 221,26 | 222,53 | 214,31 | 215,24 | -2,78% | 718.723,00 |
| 14.01.2026 | 212,27 | 221,96 | 212,00 | 221,40 | 4,44% | 815.046,00 |
| 13.01.2026 | 211,34 | 214,61 | 208,98 | 211,99 | 0,08% | 784.323,00 |
| 12.01.2026 | 211,62 | 213,17 | 208,99 | 211,82 | -0,05% | 587.131,00 |
| 09.01.2026 | 218,10 | 221,10 | 211,58 | 211,93 | -3,57% | 621.389,00 |
| 08.01.2026 | 217,62 | 221,99 | 215,02 | 219,78 | 0,72% | 794.992,00 |
| 07.01.2026 | 218,00 | 220,57 | 213,21 | 218,20 | -0,08% | 771.543,00 |
| 06.01.2026 | 205,84 | 218,44 | 205,84 | 218,38 | 5,70% | 978.784,00 |
| 05.01.2026 | 201,01 | 210,00 | 200,39 | 206,61 | 3,07% | 674.662,00 |
| 02.01.2026 | 205,26 | 205,26 | 199,80 | 200,46 | -2,16% | 645.942,00 |
| 31.12.2025 | 205,73 | 206,86 | 204,83 | 204,88 | -0,69% | 351.833,00 |
| 30.12.2025 | 210,77 | 211,35 | 205,80 | 206,31 | -2,52% | 497.716,00 |
| 29.12.2025 | 209,81 | 213,21 | 209,81 | 211,64 | 0,11% | 433.009,00 |
| 26.12.2025 | 208,32 | 211,54 | 208,32 | 211,41 | 1,11% | 270.083,00 |
| 24.12.2025 | 207,18 | 210,56 | 207,18 | 209,08 | 0,52% | 189.038,00 |
| 23.12.2025 | 210,45 | 211,82 | 206,68 | 208,00 | -1,70% | 579.413,00 |