139,500$
-16,81%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 131,80 | 140,20 | 128,78 | 139,16 | -17,01% | 5.423.290,00 |
| 18.02.2026 | 162,27 | 170,46 | 161,86 | 167,69 | 3,38% | 1.300.516,00 |
| 17.02.2026 | 168,17 | 170,05 | 159,65 | 162,20 | -2,51% | 1.487.487,00 |
| 13.02.2026 | 165,00 | 167,85 | 162,23 | 166,37 | 1,99% | 1.145.769,00 |
| 12.02.2026 | 177,98 | 177,98 | 160,13 | 163,12 | -8,35% | 2.101.241,00 |
| 11.02.2026 | 191,16 | 191,71 | 177,56 | 177,99 | -7,11% | 1.257.706,00 |
| 10.02.2026 | 191,34 | 193,83 | 189,27 | 191,61 | 0,57% | 724.383,00 |
| 09.02.2026 | 182,38 | 190,71 | 180,43 | 190,53 | 2,06% | 927.147,00 |
| 06.02.2026 | 179,03 | 186,97 | 179,03 | 186,68 | 5,19% | 819.616,00 |
| 05.02.2026 | 182,62 | 186,28 | 173,46 | 177,47 | -3,96% | 1.517.955,00 |
| 04.02.2026 | 179,11 | 185,71 | 173,45 | 184,78 | 0,79% | 1.539.923,00 |
| 03.02.2026 | 205,93 | 205,93 | 178,83 | 183,33 | -12,87% | 2.444.013,00 |
| 02.02.2026 | 207,22 | 214,43 | 206,77 | 210,42 | 0,87% | 567.990,00 |
| 30.01.2026 | 206,86 | 209,49 | 204,75 | 208,60 | -0,15% | 489.787,00 |
| 29.01.2026 | 214,64 | 217,04 | 202,41 | 208,92 | -4,32% | 675.482,00 |
| 28.01.2026 | 219,61 | 222,26 | 217,18 | 218,35 | 0,14% | 795.931,00 |
| 27.01.2026 | 220,43 | 220,48 | 212,50 | 218,04 | -1,09% | 634.139,00 |
| 26.01.2026 | 218,22 | 222,00 | 218,22 | 220,44 | 1,02% | 597.961,00 |
| 23.01.2026 | 218,46 | 221,06 | 216,93 | 218,21 | -0,38% | 694.728,00 |
| 22.01.2026 | 215,00 | 219,99 | 214,48 | 219,05 | 2,86% | 448.543,00 |
| 21.01.2026 | 208,28 | 216,18 | 206,56 | 212,95 | 3,13% | 793.709,00 |
| 20.01.2026 | 207,98 | 211,55 | 204,68 | 206,48 | -2,88% | 657.358,00 |
| 16.01.2026 | 214,66 | 216,63 | 212,46 | 212,61 | -1,22% | 532.029,00 |
| 15.01.2026 | 221,00 | 222,53 | 214,31 | 215,24 | -2,78% | 705.756,00 |
| 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 | 220,00 | 221,10 | 211,58 | 211,93 | -3,57% | 621.396,00 |
| 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% | 692.011,00 |
| 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% | 270.092,00 |
| 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 |
| 22.12.2025 | 209,44 | 212,00 | 207,53 | 211,59 | 1,16% | 467.304,00 |
| 19.12.2025 | 206,71 | 211,26 | 206,44 | 209,17 | 1,04% | 1.982.126,00 |
| 18.12.2025 | 204,06 | 208,43 | 200,97 | 207,02 | 1,32% | 792.591,00 |
| 17.12.2025 | 203,58 | 211,03 | 203,56 | 204,33 | -0,74% | 824.766,00 |
| 16.12.2025 | 208,97 | 212,93 | 203,10 | 205,85 | -2,97% | 800.189,00 |
| 15.12.2025 | 210,41 | 214,43 | 207,42 | 212,14 | 1,20% | 811.305,00 |
| 12.12.2025 | 210,89 | 212,97 | 207,49 | 209,63 | -0,70% | 669.374,00 |
| 11.12.2025 | 211,12 | 214,52 | 210,58 | 211,11 | -0,29% | 718.702,00 |
| 10.12.2025 | 207,80 | 213,11 | 206,40 | 211,72 | 1,80% | 792.908,00 |
| 09.12.2025 | 202,44 | 211,42 | 202,39 | 207,97 | 2,13% | 999.881,00 |
| 08.12.2025 | 204,63 | 205,54 | 201,48 | 203,64 | 0,02% | 844.936,00 |
| 05.12.2025 | 200,54 | 204,34 | 200,33 | 203,60 | 1,04% | 975.505,00 |
| 04.12.2025 | 200,14 | 203,43 | 197,51 | 201,50 | 0,75% | 1.191.469,00 |
| 03.12.2025 | 193,14 | 200,00 | 192,07 | 200,00 | 3,63% | 1.086.711,00 |
| 02.12.2025 | 191,50 | 193,05 | 188,90 | 192,99 | 1,35% | 587.698,00 |
| 01.12.2025 | 185,47 | 192,33 | 185,47 | 190,42 | 1,83% | 935.046,00 |
| 28.11.2025 | 184,69 | 187,87 | 184,09 | 187,00 | 1,25% | 302.113,00 |
| 26.11.2025 | 184,71 | 186,87 | 184,26 | 184,69 | -0,60% | 552.083,00 |
| 25.11.2025 | 184,61 | 186,30 | 183,43 | 185,80 | 1,40% | 931.810,00 |
| 24.11.2025 | 181,50 | 187,17 | 179,00 | 183,23 | 1,24% | 790.872,00 |
| 21.11.2025 | 179,91 | 185,32 | 178,96 | 180,98 | 1,32% | 1.009.861,00 |
| 20.11.2025 | 182,22 | 183,67 | 176,25 | 178,62 | -1,28% | 1.114.433,00 |
| 19.11.2025 | 180,33 | 183,90 | 178,88 | 180,93 | 1,24% | 1.335.624,00 |
| 18.11.2025 | 175,25 | 180,66 | 171,41 | 178,71 | 0,52% | 1.856.705,00 |
| 17.11.2025 | 178,49 | 182,30 | 177,61 | 177,78 | -0,69% | 1.415.611,00 |
| 14.11.2025 | 177,21 | 181,49 | 175,82 | 179,02 | -0,80% | 1.128.695,00 |
| 13.11.2025 | 178,32 | 182,60 | 177,80 | 180,47 | 0,19% | 1.353.987,00 |
| 12.11.2025 | 180,37 | 183,45 | 179,73 | 180,12 | -0,02% | 604.329,00 |
| 11.11.2025 | 180,90 | 182,72 | 177,90 | 180,16 | -1,23% | 928.805,00 |
| 10.11.2025 | 177,30 | 183,83 | 177,00 | 182,40 | 4,05% | 1.636.726,00 |
| 07.11.2025 | 166,88 | 175,76 | 165,94 | 175,30 | 4,35% | 1.539.863,00 |
| 06.11.2025 | 167,57 | 172,50 | 155,00 | 168,00 | 4,41% | 1.995.848,00 |
| 05.11.2025 | 158,83 | 161,40 | 155,77 | 160,91 | 1,55% | 1.025.316,00 |
| 04.11.2025 | 160,96 | 162,27 | 156,34 | 158,45 | -2,02% | 778.973,00 |
| 03.11.2025 | 162,19 | 164,00 | 157,80 | 161,71 | -1,12% | 826.031,00 |
| 31.10.2025 | 160,25 | 163,63 | 159,72 | 163,54 | 2,76% | 978.950,00 |
| 30.10.2025 | 160,90 | 163,49 | 158,98 | 159,15 | -2,27% | 611.944,00 |
| 29.10.2025 | 161,70 | 165,27 | 161,69 | 162,85 | 0,59% | 1.147.051,00 |
| 28.10.2025 | 161,59 | 163,27 | 159,90 | 161,90 | -0,34% | 665.673,00 |
| 27.10.2025 | 161,29 | 164,04 | 160,00 | 162,45 | 1,91% | 1.005.697,00 |
| 24.10.2025 | 157,80 | 160,20 | 156,15 | 159,40 | 1,70% | 743.193,00 |
| 23.10.2025 | 154,60 | 157,15 | 151,60 | 156,73 | 0,17% | 748.884,00 |
| 22.10.2025 | 154,18 | 157,22 | 153,75 | 156,47 | 0,90% | 709.107,00 |
| 21.10.2025 | 150,45 | 157,49 | 142,77 | 155,08 | 6,95% | 988.250,00 |
| 20.10.2025 | 145,05 | 148,08 | 143,45 | 145,00 | 0,33% | 572.241,00 |
| 17.10.2025 | 142,21 | 146,00 | 141,40 | 144,52 | 1,63% | 500.842,00 |
| 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% | 468.758,00 |
| 14.10.2025 | 144,08 | 148,73 | 143,26 | 146,98 | 0,19% | 566.480,00 |
| 13.10.2025 | 145,03 | 147,03 | 143,06 | 146,70 | 3,03% | 480.016,00 |
| 10.10.2025 | 150,85 | 151,49 | 142,38 | 142,38 | -5,41% | 647.423,00 |
| 09.10.2025 | 151,65 | 151,65 | 149,70 | 150,53 | -0,35% | 414.802,00 |
| 08.10.2025 | 151,50 | 151,66 | 149,52 | 151,06 | 0,79% | 288.780,00 |
| 07.10.2025 | 153,08 | 153,64 | 149,32 | 149,87 | -1,73% | 459.788,00 |
| 06.10.2025 | 153,62 | 154,73 | 151,51 | 152,51 | -1,11% | 453.438,00 |
| 03.10.2025 | 153,50 | 155,66 | 152,67 | 154,22 | 0,95% | 58.223,00 |
| 02.10.2025 | 151,69 | 154,72 | 150,37 | 152,77 | 0,31% | 626.577,00 |
| 01.10.2025 | 149,49 | 152,31 | 148,18 | 152,30 | 1,00% | 710.456,00 |
| 30.09.2025 | 153,00 | 154,94 | 149,92 | 150,79 | -2,40% | 719.645,00 |
| 29.09.2025 | 153,00 | 155,59 | 151,05 | 154,50 | 1,75% | 710.212,00 |
| 26.09.2025 | 149,92 | 153,20 | 149,49 | 151,84 | 1,23% | 788.007,00 |