170,600$
-2,23%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 173,64 | 174,12 | 169,91 | 170,58 | -2,24% | 89.975,00 |
| 30.05.2025 | 172,87 | 175,59 | 171,01 | 174,49 | 0,41% | 4.238.717,00 |
| 29.05.2025 | 175,80 | 175,82 | 172,49 | 173,78 | -0,33% | 905.248,00 |
| 28.05.2025 | 176,57 | 178,02 | 174,31 | 174,35 | -1,30% | 791.257,00 |
| 27.05.2025 | 178,16 | 178,32 | 173,97 | 176,65 | 0,40% | 1.064.240,00 |
| 23.05.2025 | 176,11 | 176,83 | 172,36 | 175,95 | -2,59% | 1.057.164,00 |
| 22.05.2025 | 183,50 | 184,61 | 180,39 | 180,63 | -1,62% | 809.531,00 |
| 21.05.2025 | 183,55 | 187,55 | 182,17 | 183,60 | -1,23% | 935.582,00 |
| 20.05.2025 | 182,98 | 186,15 | 180,15 | 185,89 | 1,16% | 740.838,00 |
| 19.05.2025 | 178,62 | 185,16 | 178,62 | 183,75 | 0,08% | 763.834,00 |
| 16.05.2025 | 179,97 | 183,93 | 177,00 | 183,60 | -0,59% | 1.089.643,00 |
| 15.05.2025 | 184,71 | 185,30 | 182,22 | 184,69 | 0,17% | 891.772,00 |
| 14.05.2025 | 184,37 | 185,96 | 182,60 | 184,38 | -1,35% | 1.133.216,00 |
| 13.05.2025 | 186,00 | 189,62 | 185,20 | 186,90 | 0,16% | 798.906,00 |
| 12.05.2025 | 184,80 | 188,00 | 182,01 | 186,60 | 5,36% | 696.632,00 |
| 09.05.2025 | 180,56 | 181,92 | 176,82 | 177,10 | -1,45% | 879.826,00 |
| 08.05.2025 | 179,00 | 185,61 | 173,38 | 179,71 | 12,88% | 2.019.157,00 |
| 07.05.2025 | 159,01 | 161,16 | 157,27 | 159,21 | 0,84% | 1.358.526,00 |
| 06.05.2025 | 156,25 | 159,71 | 156,21 | 157,88 | -0,78% | 584.007,00 |
| 05.05.2025 | 160,31 | 162,87 | 159,12 | 159,12 | -0,77% | 656.184,00 |
| 02.05.2025 | 161,35 | 162,12 | 159,80 | 160,36 | 1,20% | 648.639,00 |
| 01.05.2025 | 160,59 | 160,95 | 157,20 | 158,46 | 0,99% | 676.338,00 |
| 30.04.2025 | 155,50 | 158,05 | 153,44 | 156,91 | -1,83% | 846.401,00 |
| 29.04.2025 | 159,55 | 160,85 | 158,42 | 159,84 | 0,60% | 522.441,00 |
| 28.04.2025 | 159,18 | 162,02 | 157,33 | 158,89 | -0,14% | 467.694,00 |
| 25.04.2025 | 157,82 | 159,74 | 155,22 | 159,12 | 0,69% | 440.748,00 |
| 24.04.2025 | 152,97 | 158,44 | 152,74 | 158,03 | 3,56% | 413.281,00 |
| 23.04.2025 | 154,79 | 159,15 | 152,07 | 152,60 | 3,53% | 523.791,00 |
| 22.04.2025 | 146,55 | 148,41 | 145,06 | 147,39 | 1,22% | 574.788,00 |
| 21.04.2025 | 145,99 | 146,01 | 143,09 | 145,61 | -1,05% | 485.472,00 |
| 17.04.2025 | 148,04 | 148,29 | 145,58 | 147,16 | -0,08% | 419.899,00 |
| 16.04.2025 | 149,57 | 152,07 | 144,91 | 147,28 | -2,82% | 697.851,00 |
| 15.04.2025 | 152,47 | 155,12 | 150,44 | 151,55 | -0,28% | 620.367,00 |
| 14.04.2025 | 150,26 | 153,36 | 148,51 | 151,97 | 2,85% | 737.109,00 |
| 11.04.2025 | 145,98 | 147,83 | 142,59 | 147,76 | 1,00% | 465.065,00 |
| 10.04.2025 | 154,07 | 155,95 | 142,04 | 146,29 | -7,99% | 788.884,00 |
| 09.04.2025 | 140,75 | 160,03 | 139,13 | 159,00 | 10,93% | 1.471.927,00 |
| 08.04.2025 | 150,00 | 152,32 | 140,51 | 143,33 | -1,12% | 990.910,00 |
| 07.04.2025 | 141,43 | 149,64 | 138,15 | 144,95 | 0,19% | 1.198.017,00 |
| 04.04.2025 | 149,09 | 151,10 | 144,00 | 144,67 | -6,99% | 1.329.342,00 |
| 03.04.2025 | 162,71 | 163,40 | 152,71 | 155,55 | -7,99% | 962.866,00 |
| 02.04.2025 | 166,13 | 170,17 | 165,64 | 169,06 | 0,91% | 538.572,00 |
| 01.04.2025 | 169,20 | 172,21 | 165,47 | 167,53 | -0,78% | 731.295,00 |
| 31.03.2025 | 167,00 | 169,91 | 164,00 | 168,84 | -0,05% | 669.113,00 |
| 28.03.2025 | 173,28 | 173,51 | 167,00 | 168,93 | -3,04% | 634.231,00 |
| 27.03.2025 | 175,64 | 176,62 | 173,57 | 174,23 | -1,52% | 495.078,00 |
| 26.03.2025 | 179,68 | 179,77 | 175,82 | 176,92 | -1,16% | 390.769,00 |
| 25.03.2025 | 180,19 | 180,58 | 177,70 | 178,99 | 0,38% | 499.555,00 |
| 24.03.2025 | 178,28 | 181,01 | 177,13 | 178,31 | 1,72% | 580.385,00 |
| 21.03.2025 | 170,61 | 176,68 | 169,50 | 175,30 | 1,75% | 1.284.605,00 |
| 20.03.2025 | 178,21 | 178,38 | 171,01 | 172,28 | -4,75% | 1.483.170,00 |
| 19.03.2025 | 183,31 | 184,39 | 178,49 | 180,87 | -1,17% | 851.560,00 |
| 18.03.2025 | 186,04 | 186,04 | 181,67 | 183,02 | -1,72% | 463.426,00 |
| 17.03.2025 | 182,73 | 188,39 | 182,38 | 186,22 | 1,91% | 619.159,00 |
| 14.03.2025 | 181,80 | 182,93 | 179,45 | 182,73 | 1,43% | 1.000.653,00 |
| 13.03.2025 | 187,61 | 187,83 | 179,35 | 180,16 | -4,78% | 776.345,00 |
| 12.03.2025 | 193,01 | 193,81 | 188,38 | 189,21 | -1,12% | 516.153,00 |
| 11.03.2025 | 190,14 | 193,36 | 187,43 | 191,36 | 0,50% | 691.324,00 |
| 10.03.2025 | 195,63 | 196,90 | 189,49 | 190,41 | -4,22% | 790.568,00 |
| 07.03.2025 | 196,02 | 199,42 | 194,25 | 198,80 | 0,78% | 510.714,00 |
| 06.03.2025 | 197,69 | 201,98 | 196,16 | 197,27 | -1,44% | 567.658,00 |
| 05.03.2025 | 198,74 | 201,46 | 197,31 | 200,15 | 1,08% | 782.908,00 |
| 04.03.2025 | 195,83 | 202,15 | 195,59 | 198,01 | -0,30% | 973.113,00 |
| 03.03.2025 | 206,97 | 207,82 | 198,16 | 198,61 | -3,65% | 1.001.190,00 |
| 28.02.2025 | 208,30 | 212,66 | 203,28 | 206,14 | -1,04% | 1.407.028,00 |
| 27.02.2025 | 214,52 | 215,91 | 207,70 | 208,31 | -2,31% | 817.491,00 |
| 26.02.2025 | 210,55 | 217,78 | 208,98 | 213,23 | 1,30% | 1.241.572,00 |
| 25.02.2025 | 206,95 | 213,53 | 206,34 | 210,50 | 1,50% | 1.008.505,00 |
| 24.02.2025 | 210,49 | 213,00 | 207,09 | 207,38 | -0,70% | 949.772,00 |
| 21.02.2025 | 223,45 | 223,45 | 208,35 | 208,84 | -7,21% | 1.694.803,00 |
| 20.02.2025 | 235,60 | 241,04 | 213,42 | 225,07 | -12,80% | 2.288.598,00 |
| 19.02.2025 | 258,52 | 261,50 | 254,85 | 258,11 | -1,07% | 676.878,00 |
| 18.02.2025 | 265,59 | 269,00 | 258,50 | 260,91 | -1,96% | 682.419,00 |
| 14.02.2025 | 267,63 | 268,01 | 263,52 | 266,12 | -0,56% | 387.213,00 |
| 13.02.2025 | 266,00 | 268,75 | 263,45 | 267,63 | 1,00% | 463.547,00 |
| 12.02.2025 | 259,98 | 266,54 | 256,49 | 264,99 | 0,41% | 802.981,00 |
| 11.02.2025 | 259,01 | 264,55 | 258,75 | 263,92 | 1,51% | 592.730,00 |
| 10.02.2025 | 261,70 | 262,12 | 258,12 | 260,00 | -0,15% | 296.797,00 |
| 07.02.2025 | 267,69 | 267,69 | 259,07 | 260,38 | -1,47% | 342.807,00 |
| 06.02.2025 | 258,00 | 265,39 | 256,96 | 264,26 | 2,70% | 617.002,00 |
| 05.02.2025 | 255,11 | 258,61 | 252,52 | 257,31 | 0,90% | 399.417,00 |
| 04.02.2025 | 254,67 | 258,81 | 253,16 | 255,01 | -0,61% | 357.457,00 |
| 03.02.2025 | 249,03 | 257,13 | 247,46 | 256,58 | 1,03% | 570.878,00 |
| 31.01.2025 | 251,69 | 254,44 | 250,50 | 253,96 | 1,33% | 582.772,00 |
| 30.01.2025 | 253,51 | 256,70 | 249,68 | 250,63 | -0,48% | 419.323,00 |
| 29.01.2025 | 253,75 | 255,05 | 249,01 | 251,85 | -1,29% | 356.764,00 |
| 28.01.2025 | 248,75 | 256,15 | 248,25 | 255,14 | 1,22% | 540.949,00 |
| 27.01.2025 | 250,57 | 257,23 | 250,55 | 252,06 | -0,15% | 854.495,00 |
| 24.01.2025 | 244,66 | 252,73 | 244,66 | 252,43 | 2,91% | 727.289,00 |
| 23.01.2025 | 236,00 | 245,65 | 235,75 | 245,30 | 4,20% | 602.009,00 |
| 22.01.2025 | 237,34 | 238,05 | 229,15 | 235,42 | -0,82% | 947.666,00 |
| 21.01.2025 | 232,19 | 238,77 | 228,88 | 237,36 | 3,61% | 606.546,00 |
| 17.01.2025 | 231,98 | 232,02 | 227,99 | 229,08 | 0,00% | 380.346,00 |
| 16.01.2025 | 227,74 | 230,26 | 226,71 | 229,09 | 0,15% | 302.820,00 |
| 15.01.2025 | 232,66 | 232,87 | 226,20 | 228,74 | 0,86% | 338.544,00 |
| 14.01.2025 | 225,42 | 228,05 | 224,65 | 226,80 | 0,43% | 366.520,00 |
| 13.01.2025 | 223,07 | 226,47 | 222,50 | 225,82 | 0,09% | 484.188,00 |
| 10.01.2025 | 226,12 | 228,88 | 224,60 | 225,62 | -1,26% | 615.260,00 |
| 08.01.2025 | 229,30 | 229,75 | 224,28 | 228,51 | 0,03% | 398.288,00 |
| 07.01.2025 | 232,83 | 235,20 | 227,93 | 228,45 | -1,10% | 365.327,00 |