134,750€
-1,03%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 138,05 | 138,05 | 134,25 | 136,00 | -0,11% | 151,00 |
| 14.08.2025 | 138,30 | 138,30 | 134,80 | 136,15 | -0,48% | 233,00 |
| 13.08.2025 | 130,45 | 136,80 | 130,45 | 136,80 | 4,75% | 40,00 |
| 12.08.2025 | 131,55 | 132,95 | 130,00 | 130,60 | -0,72% | 42,00 |
| 11.08.2025 | 134,90 | 137,95 | 131,55 | 131,55 | -2,74% | 272,00 |
| 08.08.2025 | 134,90 | 135,90 | 134,30 | 135,25 | -1,89% | 334,00 |
| 07.08.2025 | 134,80 | 140,80 | 133,20 | 137,85 | 8,54% | 344,00 |
| 06.08.2025 | 129,10 | 129,10 | 127,00 | 127,00 | -1,28% | 135,00 |
| 05.08.2025 | 132,20 | 133,55 | 127,35 | 128,65 | -2,69% | 169,00 |
| 04.08.2025 | 131,55 | 132,20 | 131,20 | 132,20 | -0,60% | 26,00 |
| 01.08.2025 | 137,20 | 138,30 | 129,95 | 133,00 | -4,28% | 428,00 |
| 31.07.2025 | 141,45 | 141,45 | 138,95 | 138,95 | -3,17% | 214,00 |
| 30.07.2025 | 145,95 | 146,45 | 143,50 | 143,50 | -3,17% | 268,00 |
| 29.07.2025 | 146,00 | 148,20 | 146,00 | 148,20 | 1,65% | 109,00 |
| 28.07.2025 | 145,35 | 147,35 | 145,35 | 145,80 | 1,60% | 164,00 |
| 25.07.2025 | 143,10 | 143,50 | 143,10 | 143,50 | -1,00% | 49,00 |
| 24.07.2025 | 145,60 | 145,60 | 144,25 | 144,95 | -0,31% | 1.876,00 |
| 23.07.2025 | 143,60 | 145,40 | 143,20 | 145,40 | 1,86% | 41,00 |
| 22.07.2025 | 140,60 | 142,75 | 140,60 | 142,75 | 0,60% | 24,00 |
| 21.07.2025 | 142,40 | 142,55 | 141,00 | 141,90 | -0,07% | 90,00 |
| 18.07.2025 | 141,95 | 142,00 | 140,40 | 142,00 | -0,49% | 60,00 |
| 17.07.2025 | 142,90 | 144,60 | 142,70 | 142,70 | 0,60% | 129,00 |
| 16.07.2025 | 140,65 | 143,00 | 139,30 | 141,85 | 0,75% | 122,00 |
| 15.07.2025 | 144,60 | 146,10 | 140,80 | 140,80 | -1,95% | 42,00 |
| 14.07.2025 | 146,65 | 146,65 | 143,60 | 143,60 | -1,54% | 99,00 |
| 11.07.2025 | 150,50 | 151,65 | 145,85 | 145,85 | -4,20% | 247,00 |
| 10.07.2025 | 153,75 | 155,00 | 152,25 | 152,25 | -3,24% | 64,00 |
| 09.07.2025 | 157,00 | 157,35 | 155,65 | 157,35 | 1,06% | 33,00 |
| 08.07.2025 | 152,20 | 155,70 | 152,20 | 155,70 | -0,54% | 175,00 |
| 07.07.2025 | 156,00 | 156,55 | 155,15 | 156,55 | 1,49% | 135,00 |
| 04.07.2025 | 154,80 | 155,45 | 154,25 | 154,25 | 0,00% | 60,00 |
| 03.07.2025 | 154,25 | 154,25 | 154,25 | 154,25 | 2,36% | 20,00 |
| 02.07.2025 | 152,50 | 153,15 | 150,70 | 150,70 | 0,47% | 42,00 |
| 01.07.2025 | 150,65 | 150,65 | 149,95 | 150,00 | -0,66% | 25,00 |
| 30.06.2025 | 150,70 | 151,40 | 150,70 | 151,00 | 1,34% | 334,00 |
| 27.06.2025 | 149,55 | 149,55 | 149,00 | 149,00 | 1,12% | 88,00 |
| 26.06.2025 | 147,60 | 149,55 | 147,35 | 147,35 | -0,57% | 293,00 |
| 25.06.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,67% | 20,00 |
| 24.06.2025 | 145,15 | 149,20 | 145,15 | 149,20 | 3,36% | 243,00 |
| 23.06.2025 | 140,75 | 144,35 | 140,75 | 144,35 | 3,63% | 197,00 |
| 20.06.2025 | 143,70 | 144,15 | 139,30 | 139,30 | -2,96% | 258,00 |
| 19.06.2025 | 142,50 | 144,00 | 142,50 | 143,55 | -0,86% | 16,00 |
| 18.06.2025 | 147,30 | 148,50 | 144,70 | 144,80 | -3,05% | 373,00 |
| 17.06.2025 | 148,95 | 149,35 | 148,95 | 149,35 | 0,13% | 12,00 |
| 16.06.2025 | 148,85 | 151,25 | 148,85 | 149,15 | -0,57% | 277,00 |
| 13.06.2025 | 149,85 | 150,55 | 149,85 | 150,00 | -1,35% | 38,00 |
| 12.06.2025 | 152,00 | 152,05 | 150,55 | 152,05 | -1,39% | 122,00 |
| 11.06.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -2,10% | 20,00 |
| 10.06.2025 | 154,00 | 158,40 | 154,00 | 157,50 | 2,04% | 123,00 |
| 09.06.2025 | 156,70 | 157,25 | 154,35 | 154,35 | -0,96% | 248,00 |
| 06.06.2025 | 153,75 | 155,85 | 153,75 | 155,85 | 2,13% | 12,00 |
| 05.06.2025 | 153,10 | 153,10 | 152,60 | 152,60 | -0,97% | 90,00 |
| 04.06.2025 | 152,40 | 155,10 | 152,40 | 154,10 | 3,56% | 62,00 |
| 03.06.2025 | 147,80 | 148,80 | 147,80 | 148,80 | -0,30% | 4,00 |
| 02.06.2025 | 152,65 | 152,65 | 148,80 | 149,25 | -2,51% | 117,00 |
| 30.05.2025 | 153,10 | 153,10 | 153,10 | 153,10 | -1,19% | 20,00 |
| 29.05.2025 | 157,40 | 157,40 | 154,95 | 154,95 | -0,74% | 33,00 |
| 28.05.2025 | 154,85 | 156,70 | 154,85 | 156,10 | 0,39% | 112,00 |
| 27.05.2025 | 155,95 | 155,95 | 155,50 | 155,50 | -0,51% | 29,00 |
| 26.05.2025 | 154,90 | 156,30 | 154,90 | 156,30 | 1,36% | 24,00 |
| 23.05.2025 | 160,45 | 160,45 | 152,40 | 154,20 | -3,99% | 630,00 |
| 22.05.2025 | 161,25 | 162,80 | 160,60 | 160,60 | -0,83% | 7,00 |
| 21.05.2025 | 164,20 | 164,95 | 161,20 | 161,95 | -0,86% | 55,00 |
| 20.05.2025 | 162,90 | 163,75 | 160,58 | 163,35 | -0,34% | - |
| 19.05.2025 | 159,00 | 163,90 | 158,00 | 163,90 | 0,03% | 339,00 |
| 16.05.2025 | 159,80 | 163,85 | 155,00 | 163,85 | -0,33% | 170,00 |
| 15.05.2025 | 162,55 | 165,70 | 162,55 | 164,40 | 0,49% | 10,00 |
| 14.05.2025 | 166,85 | 167,30 | 163,60 | 163,60 | -2,76% | 53,00 |
| 13.05.2025 | 168,05 | 170,00 | 168,05 | 168,25 | 1,94% | 622,00 |
| 12.05.2025 | 161,90 | 166,80 | 161,90 | 165,05 | 3,84% | 180,00 |
| 09.05.2025 | 160,90 | 160,90 | 158,00 | 158,95 | -0,84% | 955,00 |
| 08.05.2025 | 141,25 | 165,15 | 141,25 | 160,30 | 14,26% | 561,00 |
| 07.05.2025 | 140,30 | 141,45 | 140,30 | 140,30 | 0,36% | 3,00 |
| 06.05.2025 | 140,45 | 140,55 | 137,85 | 139,80 | -1,06% | 51,00 |
| 05.05.2025 | 142,90 | 142,90 | 141,30 | 141,30 | -0,63% | 91,00 |
| 02.05.2025 | 140,45 | 142,90 | 139,65 | 142,20 | 4,21% | 142,00 |
| 30.04.2025 | 140,20 | 140,20 | 136,00 | 136,45 | -3,16% | 137,00 |
| 29.04.2025 | 140,85 | 140,90 | 140,85 | 140,90 | 1,66% | 91,00 |
| 28.04.2025 | 140,50 | 141,40 | 138,60 | 138,60 | 0,00% | 44,00 |
| 25.04.2025 | 140,40 | 140,40 | 138,60 | 138,60 | 0,43% | 33,00 |
| 24.04.2025 | 132,85 | 138,85 | 132,85 | 138,00 | 0,00% | 41,00 |
| 23.04.2025 | 130,30 | 138,10 | 130,30 | 138,00 | 7,64% | 348,00 |
| 22.04.2025 | 126,70 | 128,20 | 126,70 | 128,20 | -1,31% | 79,00 |
| 17.04.2025 | 130,40 | 130,40 | 128,40 | 129,90 | 1,48% | 141,00 |
| 16.04.2025 | 131,40 | 133,50 | 128,00 | 128,00 | -4,83% | 52,00 |
| 15.04.2025 | 134,95 | 136,05 | 133,65 | 134,50 | 0,22% | 213,00 |
| 14.04.2025 | 130,00 | 134,25 | 130,00 | 134,20 | 4,60% | 62,00 |
| 11.04.2025 | 130,70 | 130,70 | 126,45 | 128,30 | -2,47% | 109,00 |
| 10.04.2025 | 144,00 | 144,00 | 127,60 | 131,55 | -5,87% | 558,00 |
| 09.04.2025 | 127,85 | 139,75 | 127,70 | 139,75 | 7,83% | 106,00 |
| 08.04.2025 | 134,90 | 137,80 | 129,60 | 129,60 | -2,23% | 86,00 |
| 07.04.2025 | 128,55 | 134,00 | 126,45 | 132,55 | -0,49% | 180,00 |
| 04.04.2025 | 141,00 | 141,00 | 132,55 | 133,20 | -6,10% | 178,00 |
| 03.04.2025 | 150,25 | 150,90 | 137,95 | 141,85 | -9,04% | 170,00 |
| 02.04.2025 | 154,40 | 155,95 | 154,00 | 155,95 | -1,58% | 22,00 |
| 01.04.2025 | 156,55 | 158,85 | 156,45 | 158,45 | 2,42% | 61,00 |
| 31.03.2025 | 156,70 | 156,70 | 153,60 | 154,70 | -0,19% | 182,00 |
| 28.03.2025 | 160,10 | 160,10 | 155,00 | 155,00 | -5,08% | 168,00 |
| 27.03.2025 | 163,70 | 164,60 | 163,00 | 163,30 | -0,67% | 62,00 |
| 26.03.2025 | 166,00 | 166,00 | 164,40 | 164,40 | -0,60% | 160,00 |