209,400$
-0,81%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 154,00 | 155,50 | 149,60 | 149,99 | -4,12% | 762.459,00 |
| 24.09.2025 | 154,04 | 157,09 | 153,31 | 156,43 | 1,55% | 884.191,00 |
| 23.09.2025 | 157,79 | 158,62 | 153,01 | 154,04 | -1,53% | 1.034.304,00 |
| 22.09.2025 | 154,96 | 158,95 | 153,98 | 156,43 | 0,15% | 698.559,00 |
| 19.09.2025 | 156,19 | 158,00 | 153,63 | 156,20 | 0,21% | 1.733.551,00 |
| 18.09.2025 | 154,11 | 155,94 | 153,49 | 155,87 | 1,57% | 742.309,00 |
| 17.09.2025 | 154,69 | 158,65 | 152,69 | 153,46 | -0,72% | 806.997,00 |
| 16.09.2025 | 154,18 | 155,10 | 152,10 | 154,57 | 0,01% | 712.165,00 |
| 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 | 172,00 | 172,44 | 166,84 | 168,09 | -3,42% | 621.116,00 |
| 03.09.2025 | 174,29 | 175,12 | 170,08 | 174,05 | -0,37% | 576.560,00 |
| 02.09.2025 | 172,81 | 175,30 | 171,75 | 174,70 | -0,94% | 543.990,00 |
| 29.08.2025 | 173,65 | 176,84 | 172,70 | 176,36 | 1,25% | 492.183,00 |
| 28.08.2025 | 175,05 | 175,55 | 171,17 | 174,18 | 0,36% | 1.071.521,00 |
| 27.08.2025 | 170,28 | 174,41 | 169,07 | 173,55 | 1,92% | 615.752,00 |
| 26.08.2025 | 172,05 | 174,16 | 170,26 | 170,28 | -1,29% | 1.137.251,00 |
| 25.08.2025 | 174,20 | 174,20 | 171,18 | 172,51 | -1,39% | 498.269,00 |
| 22.08.2025 | 167,14 | 177,66 | 166,83 | 174,95 | 5,14% | 802.998,00 |
| 21.08.2025 | 165,11 | 166,67 | 162,88 | 166,40 | -0,02% | 447.632,00 |
| 20.08.2025 | 166,24 | 169,89 | 166,24 | 166,44 | -0,65% | 732.169,00 |
| 19.08.2025 | 165,65 | 170,94 | 165,21 | 167,53 | 1,78% | 735.163,00 |
| 18.08.2025 | 159,31 | 166,89 | 159,31 | 164,60 | 4,37% | 719.463,00 |
| 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% | 684.272,00 |
| 13.08.2025 | 153,77 | 160,88 | 153,27 | 160,80 | 5,15% | 731.572,00 |
| 12.08.2025 | 153,43 | 154,85 | 150,86 | 152,93 | 0,74% | 711.001,00 |
| 11.08.2025 | 160,68 | 164,63 | 151,76 | 151,80 | -3,92% | 990.404,00 |
| 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% | 2.380.519,00 |
| 06.08.2025 | 150,02 | 151,74 | 146,43 | 151,31 | 1,33% | 1.172.618,00 |
| 05.08.2025 | 151,53 | 152,00 | 146,68 | 149,33 | -2,59% | 861.767,00 |
| 04.08.2025 | 153,64 | 154,28 | 151,38 | 153,30 | 1,53% | 803.022,00 |
| 01.08.2025 | 155,27 | 156,41 | 150,80 | 150,99 | -4,26% | 854.484,00 |
| 31.07.2025 | 163,49 | 164,11 | 157,27 | 157,71 | -3,82% | 604.745,00 |
| 30.07.2025 | 169,25 | 169,98 | 163,15 | 163,97 | -2,69% | 450.104,00 |
| 29.07.2025 | 170,33 | 170,46 | 166,62 | 168,51 | -0,50% | 436.875,00 |
| 28.07.2025 | 170,94 | 172,13 | 169,02 | 169,36 | -0,81% | 356.410,00 |
| 25.07.2025 | 169,13 | 170,92 | 167,58 | 170,74 | 1,06% | 443.722,00 |
| 24.07.2025 | 170,77 | 171,81 | 168,33 | 168,95 | -1,23% | 692.403,00 |