204,790$
0,39%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 629.599,00 |
| 04.09.2024 | 195,43 | 202,82 | 194,67 | 200,50 | 2,64% | 1.195.520,00 |
| 03.09.2024 | 199,40 | 202,00 | 194,92 | 195,34 | -2,70% | 347.823,00 |
| 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% | 262.815,00 |
| 28.08.2024 | 199,87 | 204,70 | 198,06 | 198,57 | -0,84% | 407.408,00 |
| 27.08.2024 | 195,69 | 202,50 | 195,32 | 200,25 | 2,10% | 318.807,00 |
| 26.08.2024 | 200,01 | 201,93 | 195,86 | 196,13 | -1,50% | 273.880,00 |
| 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% | 302.656,00 |
| 21.08.2024 | 200,60 | 201,60 | 199,50 | 200,85 | 0,56% | 235.309,00 |
| 20.08.2024 | 202,00 | 204,54 | 199,72 | 199,73 | -1,27% | 319.038,00 |
| 19.08.2024 | 202,16 | 204,36 | 200,65 | 202,29 | 0,47% | 206.762,00 |
| 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% | 469.998,00 |
| 14.08.2024 | 197,68 | 200,67 | 197,57 | 199,96 | 1,58% | 564.067,00 |
| 13.08.2024 | 188,99 | 199,52 | 188,58 | 196,85 | 4,15% | 641.678,00 |
| 12.08.2024 | 194,84 | 194,84 | 187,26 | 189,01 | -2,17% | 703.033,00 |
| 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% | 2.000.826,00 |
| 07.08.2024 | 209,67 | 213,87 | 208,16 | 208,17 | 0,73% | 744.877,00 |
| 06.08.2024 | 202,70 | 208,54 | 202,70 | 206,66 | 2,18% | 387.564,00 |
| 05.08.2024 | 195,80 | 203,71 | 195,80 | 202,25 | -3,23% | 424.653,00 |
| 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% | 498.654,00 |
| 31.07.2024 | 214,21 | 219,05 | 212,74 | 215,13 | 0,66% | 457.337,00 |
| 30.07.2024 | 211,31 | 215,67 | 210,20 | 213,71 | 1,75% | 448.172,00 |
| 29.07.2024 | 210,33 | 211,80 | 207,87 | 210,04 | -0,48% | 247.274,00 |
| 26.07.2024 | 209,32 | 211,55 | 207,67 | 211,05 | 1,89% | 318.277,00 |
| 25.07.2024 | 204,64 | 212,17 | 204,05 | 207,14 | 1,02% | 358.414,00 |
| 24.07.2024 | 206,85 | 209,00 | 204,08 | 205,04 | -1,10% | 290.516,00 |
| 23.07.2024 | 210,55 | 211,62 | 206,90 | 207,33 | -2,25% | 399.845,00 |
| 22.07.2024 | 209,66 | 212,27 | 205,66 | 212,10 | 1,53% | 512.435,00 |
| 19.07.2024 | 216,07 | 216,93 | 206,73 | 208,90 | -3,94% | 704.126,00 |
| 18.07.2024 | 211,41 | 223,02 | 211,10 | 217,47 | 2,92% | 1.155.673,00 |
| 17.07.2024 | 208,51 | 212,15 | 206,20 | 211,31 | 0,94% | 645.058,00 |
| 16.07.2024 | 207,72 | 211,44 | 205,60 | 209,35 | 4,82% | 789.698,00 |
| 15.07.2024 | 194,02 | 200,04 | 192,84 | 199,72 | 3,21% | 830.116,00 |
| 12.07.2024 | 190,04 | 193,94 | 189,17 | 193,50 | 2,29% | 544.331,00 |
| 11.07.2024 | 184,08 | 191,52 | 183,55 | 189,17 | 4,12% | 653.652,00 |
| 10.07.2024 | 183,76 | 183,76 | 179,55 | 181,69 | -0,49% | 450.673,00 |
| 09.07.2024 | 185,37 | 185,78 | 182,47 | 182,59 | -1,90% | 388.512,00 |
| 08.07.2024 | 184,96 | 186,45 | 183,50 | 186,13 | 1,08% | 329.745,00 |
| 05.07.2024 | 183,77 | 185,69 | 183,00 | 184,14 | -0,75% | 563.015,00 |
| 03.07.2024 | 184,91 | 185,72 | 182,24 | 185,53 | 1,23% | 350.848,00 |
| 02.07.2024 | 186,64 | 188,86 | 182,64 | 183,28 | -1,24% | 434.140,00 |
| 01.07.2024 | 186,42 | 188,30 | 184,88 | 185,58 | -1,34% | 351.116,00 |
| 28.06.2024 | 186,15 | 188,26 | 184,91 | 188,11 | 1,62% | 2.087.825,00 |
| 27.06.2024 | 182,50 | 185,69 | 181,79 | 185,11 | 1,38% | 587.371,00 |
| 26.06.2024 | 180,68 | 183,30 | 180,68 | 182,59 | 0,37% | 514.184,00 |
| 25.06.2024 | 182,76 | 183,47 | 181,07 | 181,91 | -0,64% | 565.462,00 |
| 24.06.2024 | 183,17 | 188,56 | 182,47 | 183,09 | -0,91% | 962.745,00 |
| 21.06.2024 | 182,51 | 185,05 | 178,31 | 184,78 | 1,64% | 2.698.780,00 |
| 20.06.2024 | 172,81 | 182,35 | 171,36 | 181,80 | 6,78% | 1.347.701,00 |
| 18.06.2024 | 174,36 | 174,53 | 169,43 | 170,25 | -2,36% | 753.786,00 |
| 17.06.2024 | 177,20 | 177,23 | 174,25 | 174,36 | -1,81% | 458.192,00 |
| 14.06.2024 | 177,79 | 179,07 | 175,00 | 177,58 | -0,21% | 674.327,00 |
| 13.06.2024 | 180,99 | 181,62 | 177,92 | 177,96 | -1,16% | 687.049,00 |
| 12.06.2024 | 179,52 | 181,80 | 179,10 | 180,05 | 1,24% | 509.494,00 |
| 11.06.2024 | 177,39 | 178,26 | 174,31 | 177,84 | 0,49% | 655.945,00 |
| 10.06.2024 | 176,34 | 177,91 | 175,47 | 176,98 | 0,00% | 588.356,00 |
| 07.06.2024 | 175,00 | 179,00 | 174,31 | 176,98 | 1,01% | 875.029,00 |
| 06.06.2024 | 174,00 | 177,39 | 173,51 | 175,21 | 0,40% | 403.937,00 |
| 05.06.2024 | 175,33 | 175,68 | 172,95 | 174,51 | 0,00% | 450.553,00 |
| 04.06.2024 | 174,40 | 177,92 | 173,77 | 174,51 | -0,95% | 444.656,00 |
| 03.06.2024 | 179,18 | 179,18 | 175,55 | 176,19 | -0,98% | 521.288,00 |
| 31.05.2024 | 176,91 | 178,41 | 175,85 | 177,93 | 1,07% | 869.427,00 |
| 30.05.2024 | 178,49 | 179,91 | 174,58 | 176,05 | -1,33% | 820.298,00 |
| 29.05.2024 | 175,01 | 179,78 | 174,22 | 178,43 | 0,65% | 804.283,00 |
| 28.05.2024 | 180,00 | 180,55 | 176,13 | 177,27 | -1,58% | 819.052,00 |
| 24.05.2024 | 186,69 | 186,91 | 179,44 | 180,11 | -3,63% | 1.097.553,00 |
| 23.05.2024 | 189,99 | 190,41 | 185,39 | 186,90 | -1,30% | 878.978,00 |
| 22.05.2024 | 191,21 | 192,01 | 189,04 | 189,37 | -0,99% | 567.470,00 |
| 21.05.2024 | 190,13 | 191,31 | 188,33 | 191,26 | -0,13% | 592.561,00 |
| 20.05.2024 | 188,39 | 191,51 | 186,15 | 191,50 | 1,97% | 638.702,00 |
| 17.05.2024 | 187,77 | 188,30 | 183,68 | 187,80 | -0,71% | 808.983,00 |
| 16.05.2024 | 190,00 | 190,91 | 188,24 | 189,14 | -0,70% | 964.017,00 |
| 15.05.2024 | 189,32 | 191,23 | 186,35 | 190,48 | 1,83% | 951.790,00 |
| 14.05.2024 | 193,15 | 194,03 | 186,52 | 187,05 | -1,92% | 1.182.663,00 |
| 13.05.2024 | 185,00 | 191,44 | 184,27 | 190,72 | 3,99% | 1.830.278,00 |
| 10.05.2024 | 182,98 | 188,87 | 180,83 | 183,40 | 0,81% | 1.891.365,00 |
| 09.05.2024 | 192,16 | 197,15 | 180,28 | 181,93 | -26,99% | 4.982.412,00 |
| 08.05.2024 | 247,74 | 250,72 | 246,36 | 249,20 | -0,14% | 816.507,00 |
| 07.05.2024 | 247,65 | 250,97 | 245,46 | 249,54 | 1,28% | 419.643,00 |
| 06.05.2024 | 243,33 | 247,79 | 242,27 | 246,39 | 1,76% | 403.807,00 |
| 03.05.2024 | 242,72 | 245,61 | 240,40 | 242,12 | 1,65% | 347.078,00 |
| 02.05.2024 | 236,14 | 243,51 | 233,56 | 238,18 | 1,36% | 397.942,00 |
| 01.05.2024 | 235,85 | 240,93 | 232,52 | 234,98 | -0,12% | 336.384,00 |
| 30.04.2024 | 236,25 | 238,87 | 234,82 | 235,26 | -1,65% | 434.784,00 |
| 29.04.2024 | 239,12 | 241,06 | 237,50 | 239,21 | 0,61% | 297.762,00 |
| 26.04.2024 | 239,50 | 239,99 | 235,35 | 237,75 | 0,26% | 553.465,00 |
| 25.04.2024 | 242,50 | 242,55 | 236,36 | 237,13 | -3,21% | 1.480.717,00 |
| 24.04.2024 | 248,81 | 248,81 | 242,32 | 245,00 | -1,13% | 794.018,00 |
| 23.04.2024 | 248,45 | 249,81 | 247,26 | 247,80 | 0,34% | 835.439,00 |
| 22.04.2024 | 248,09 | 250,41 | 244,18 | 246,95 | 0,40% | 447.825,00 |
| 19.04.2024 | 249,26 | 249,43 | 244,76 | 245,96 | -0,51% | 346.164,00 |
| 18.04.2024 | 247,35 | 251,06 | 244,70 | 247,22 | -0,71% | 599.312,00 |
| 17.04.2024 | 251,70 | 253,34 | 248,90 | 249,00 | -0,76% | 217.304,00 |
| 16.04.2024 | 253,31 | 256,62 | 250,83 | 250,90 | -1,53% | 298.946,00 |