189,350$
0,07%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 189,02 | 191,31 | 187,64 | 189,30 | 0,04% | 493.285,00 |
| 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% | 830.771,00 |
| 30.10.2024 | 192,33 | 195,07 | 188,97 | 189,11 | -2,46% | 340.493,00 |
| 29.10.2024 | 191,12 | 195,76 | 191,12 | 193,88 | 1,35% | 1.015.602,00 |
| 28.10.2024 | 193,55 | 195,01 | 190,87 | 191,29 | -0,12% | 257.984,00 |
| 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% | 260.420,00 |
| 23.10.2024 | 197,47 | 198,93 | 192,21 | 193,16 | -2,42% | 275.309,00 |
| 22.10.2024 | 199,45 | 200,01 | 196,70 | 197,95 | -1,02% | 242.163,00 |
| 21.10.2024 | 200,63 | 202,12 | 199,57 | 199,98 | -0,79% | 258.656,00 |
| 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% | 309.453,00 |
| 16.10.2024 | 198,60 | 204,55 | 198,48 | 199,45 | 0,48% | 1.023.330,00 |
| 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% | 684.264,00 |
| 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% | 343.878,00 |
| 09.10.2024 | 195,52 | 195,57 | 193,00 | 194,15 | -0,53% | 419.035,00 |
| 08.10.2024 | 193,10 | 195,86 | 191,58 | 195,18 | 1,13% | 415.467,00 |
| 07.10.2024 | 197,41 | 197,60 | 191,93 | 192,99 | -2,70% | 370.343,00 |
| 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% | 350.349,00 |
| 02.10.2024 | 195,00 | 196,86 | 194,27 | 196,00 | -0,19% | 297.904,00 |
| 01.10.2024 | 199,19 | 199,40 | 194,75 | 196,38 | -1,33% | 418.221,00 |
| 30.09.2024 | 198,97 | 200,54 | 196,71 | 199,03 | -0,22% | 337.873,00 |
| 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% | 733.521,00 |
| 25.09.2024 | 200,00 | 201,22 | 195,21 | 196,18 | -2,02% | 613.615,00 |
| 24.09.2024 | 199,17 | 201,46 | 197,97 | 200,22 | 0,80% | 604.070,00 |
| 23.09.2024 | 197,76 | 198,89 | 194,93 | 198,63 | 0,83% | 499.731,00 |
| 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% | 556.997,00 |
| 18.09.2024 | 199,57 | 200,93 | 196,20 | 198,00 | -1,20% | 564.278,00 |
| 17.09.2024 | 206,39 | 206,91 | 197,95 | 200,40 | -2,46% | 503.853,00 |
| 16.09.2024 | 202,40 | 206,15 | 202,15 | 205,46 | 1,77% | 562.758,00 |
| 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% | 748.941,00 |
| 11.09.2024 | 205,25 | 205,37 | 200,53 | 203,60 | -1,40% | 880.177,00 |
| 10.09.2024 | 206,69 | 209,38 | 204,05 | 206,50 | 0,18% | 1.078.422,00 |
| 09.09.2024 | 205,51 | 208,80 | 205,00 | 206,12 | 0,63% | 1.028.457,00 |
| 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% | 629.599,00 |
| 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 |