183,300€
-0,30%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 181,90 | 181,90 | 181,90 | 181,90 | -1,06% | 10,00 |
| 16.10.2024 | 181,35 | 183,85 | 181,35 | 183,85 | 0,74% | 151,00 |
| 15.10.2024 | 182,05 | 184,45 | 177,33 | 182,50 | 2,47% | - |
| 14.10.2024 | 177,30 | 178,10 | 177,30 | 178,10 | 1,51% | 161,00 |
| 11.10.2024 | 175,50 | 175,50 | 175,45 | 175,45 | 0,26% | 18,00 |
| 10.10.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -1,05% | 40,00 |
| 09.10.2024 | 177,00 | 177,00 | 176,85 | 176,85 | 0,60% | 47,00 |
| 08.10.2024 | 175,05 | 176,85 | 175,05 | 175,80 | -0,48% | 21,00 |
| 07.10.2024 | 181,20 | 181,20 | 176,65 | 176,65 | -3,44% | 24,00 |
| 04.10.2024 | 178,30 | 182,95 | 178,30 | 182,95 | 3,95% | 181,00 |
| 03.10.2024 | 176,15 | 176,15 | 176,00 | 176,00 | -1,43% | 104,00 |
| 02.10.2024 | 175,75 | 178,90 | 175,75 | 178,55 | 0,28% | 45,00 |
| 01.10.2024 | 179,15 | 179,15 | 178,05 | 178,05 | -0,36% | 21,00 |
| 30.09.2024 | 177,15 | 178,70 | 177,15 | 178,70 | -0,72% | 22,00 |
| 27.09.2024 | 178,75 | 180,00 | 178,75 | 180,00 | 1,07% | 56,00 |
| 26.09.2024 | 179,90 | 182,00 | 178,10 | 178,10 | 0,42% | 118,00 |
| 25.09.2024 | 177,35 | 177,35 | 177,35 | 177,35 | -1,44% | 25,00 |
| 24.09.2024 | 177,80 | 179,95 | 177,75 | 179,95 | 1,55% | 31,00 |
| 23.09.2024 | 177,85 | 177,85 | 177,20 | 177,20 | 1,75% | 2,00 |
| 20.09.2024 | 178,25 | 178,25 | 174,15 | 174,15 | -1,61% | 9,00 |
| 19.09.2024 | 178,15 | 180,15 | 177,00 | 177,00 | -0,76% | 420,00 |
| 18.09.2024 | 178,00 | 178,95 | 178,00 | 178,35 | 0,06% | 356,00 |
| 17.09.2024 | 184,00 | 184,00 | 178,25 | 178,25 | -3,41% | 211,00 |
| 16.09.2024 | 182,45 | 184,55 | 181,10 | 184,55 | 1,26% | 35,00 |
| 13.09.2024 | 181,75 | 182,25 | 181,75 | 182,25 | -0,98% | 7,00 |
| 12.09.2024 | 184,35 | 184,35 | 182,55 | 184,05 | -0,67% | 61,00 |
| 11.09.2024 | 185,55 | 185,55 | 185,30 | 185,30 | 0,24% | 9,00 |
| 10.09.2024 | 185,60 | 185,60 | 184,85 | 184,85 | -1,68% | 35,00 |
| 09.09.2024 | 185,00 | 188,00 | 185,00 | 188,00 | 2,15% | 192,00 |
| 06.09.2024 | 182,05 | 184,05 | 181,90 | 184,05 | 0,16% | 544,00 |
| 05.09.2024 | 179,90 | 184,25 | 179,80 | 183,75 | 0,25% | 42,00 |
| 04.09.2024 | 175,60 | 183,30 | 175,60 | 183,30 | 1,75% | 265,00 |
| 03.09.2024 | 182,15 | 182,15 | 180,15 | 180,15 | -0,19% | 3,00 |
| 02.09.2024 | 180,65 | 182,15 | 180,45 | 180,50 | -0,06% | 34,00 |
| 30.08.2024 | 181,30 | 181,30 | 180,30 | 180,60 | -0,91% | 99,00 |
| 29.08.2024 | 180,90 | 182,25 | 180,65 | 182,25 | 1,03% | 24,00 |
| 28.08.2024 | 183,40 | 183,40 | 180,40 | 180,40 | -0,25% | 109,00 |
| 27.08.2024 | 175,80 | 180,85 | 175,80 | 180,85 | 1,74% | 210,00 |
| 26.08.2024 | 179,40 | 179,40 | 177,75 | 177,75 | 0,42% | 8,00 |
| 23.08.2024 | 177,90 | 178,65 | 176,30 | 177,00 | -2,02% | 85,00 |
| 22.08.2024 | 180,33 | 181,83 | 179,98 | 180,65 | 0,70% | - |
| 21.08.2024 | 179,05 | 179,65 | 178,90 | 179,40 | -1,24% | 27,00 |
| 20.08.2024 | 181,65 | 181,65 | 181,65 | 181,65 | -0,19% | 11,00 |
| 19.08.2024 | 181,35 | 184,00 | 181,35 | 182,00 | -0,18% | 53,00 |
| 16.08.2024 | 182,43 | 186,18 | 181,43 | 182,33 | -1,90% | - |
| 15.08.2024 | 183,05 | 185,85 | 182,10 | 185,85 | 3,31% | 18,00 |
| 14.08.2024 | 179,90 | 179,90 | 179,90 | 179,90 | 2,74% | 54,00 |
| 13.08.2024 | 173,65 | 175,90 | 172,35 | 175,10 | 1,71% | 129,00 |
| 12.08.2024 | 176,15 | 176,25 | 172,15 | 172,15 | -2,02% | 124,00 |
| 09.08.2024 | 175,20 | 175,70 | 174,45 | 175,70 | 2,45% | 16,00 |
| 08.08.2024 | 188,70 | 190,65 | 171,50 | 171,50 | -10,19% | 140,00 |
| 07.08.2024 | 191,10 | 194,50 | 189,90 | 190,95 | 0,66% | 241,00 |
| 06.08.2024 | 185,25 | 189,70 | 185,25 | 189,70 | 3,60% | 56,00 |
| 05.08.2024 | 184,30 | 184,30 | 173,20 | 183,10 | -3,02% | 679,00 |
| 02.08.2024 | 196,90 | 199,00 | 188,80 | 188,80 | -4,86% | 244,00 |
| 01.08.2024 | 199,80 | 203,60 | 198,35 | 198,45 | -0,78% | 99,00 |
| 31.07.2024 | 198,70 | 200,20 | 197,10 | 200,00 | 2,85% | 113,00 |
| 30.07.2024 | 192,95 | 194,45 | 192,95 | 194,45 | 0,00% | 78,00 |
| 29.07.2024 | 196,00 | 196,40 | 193,50 | 194,45 | 1,12% | 70,00 |
| 26.07.2024 | 191,45 | 192,30 | 191,25 | 192,30 | 0,03% | 33,00 |
| 25.07.2024 | 187,75 | 192,25 | 187,75 | 192,25 | 1,50% | 315,00 |
| 24.07.2024 | 189,70 | 190,95 | 188,45 | 189,40 | -1,76% | 166,00 |
| 23.07.2024 | 195,45 | 195,45 | 192,80 | 192,80 | 0,89% | 19,00 |
| 22.07.2024 | 190,95 | 191,10 | 190,95 | 191,10 | -0,47% | 11,00 |
| 19.07.2024 | 198,35 | 198,35 | 189,95 | 192,00 | -3,47% | 109,00 |
| 18.07.2024 | 197,70 | 202,30 | 197,70 | 198,90 | 3,11% | 1.235,00 |
| 17.07.2024 | 191,90 | 193,50 | 188,85 | 192,90 | 0,00% | 219,00 |
| 16.07.2024 | 182,55 | 193,00 | 182,55 | 192,90 | 6,57% | 1.393,00 |
| 15.07.2024 | 177,70 | 181,90 | 177,25 | 181,00 | 2,26% | 198,00 |
| 12.07.2024 | 175,00 | 177,00 | 174,00 | 177,00 | 1,58% | 162,00 |
| 11.07.2024 | 173,00 | 174,50 | 173,00 | 174,25 | 4,40% | 86,00 |
| 10.07.2024 | 168,05 | 169,60 | 166,20 | 166,90 | -1,77% | 123,00 |
| 09.07.2024 | 171,15 | 171,90 | 169,90 | 169,90 | 0,65% | 112,00 |
| 08.07.2024 | 170,65 | 170,70 | 168,80 | 168,80 | -1,17% | 4,00 |
| 05.07.2024 | 170,75 | 170,80 | 170,75 | 170,80 | -0,93% | 10,00 |
| 04.07.2024 | 171,25 | 172,40 | 170,95 | 172,40 | 0,91% | 32,00 |
| 03.07.2024 | 170,05 | 171,60 | 170,00 | 170,85 | -1,36% | 223,00 |
| 02.07.2024 | 171,65 | 173,20 | 171,65 | 173,20 | -0,55% | 4,00 |
| 01.07.2024 | 175,45 | 175,45 | 174,15 | 174,15 | 0,52% | 83,00 |
| 28.06.2024 | 173,13 | 174,60 | 172,83 | 173,25 | 0,70% | - |
| 27.06.2024 | 172,50 | 172,80 | 171,40 | 172,05 | 1,18% | 243,00 |
| 26.06.2024 | 170,75 | 170,95 | 169,30 | 170,05 | 0,35% | 129,00 |
| 25.06.2024 | 170,15 | 171,00 | 169,15 | 169,45 | -1,77% | 86,00 |
| 24.06.2024 | 173,40 | 175,70 | 171,45 | 172,50 | 1,74% | 143,00 |
| 21.06.2024 | 169,85 | 171,10 | 167,55 | 169,55 | 0,30% | 186,00 |
| 20.06.2024 | 160,70 | 169,05 | 159,20 | 169,05 | 6,39% | 338,00 |
| 19.06.2024 | 159,10 | 159,10 | 157,45 | 158,90 | 0,63% | 45,00 |
| 18.06.2024 | 162,80 | 163,60 | 157,90 | 157,90 | -3,13% | 272,00 |
| 17.06.2024 | 166,80 | 166,80 | 163,00 | 163,00 | -1,21% | 191,00 |
| 14.06.2024 | 165,05 | 165,20 | 165,00 | 165,00 | -1,20% | 19,00 |
| 13.06.2024 | 168,00 | 168,00 | 167,00 | 167,00 | 0,30% | 31,00 |
| 12.06.2024 | 166,40 | 167,85 | 166,40 | 166,50 | 2,18% | 33,00 |
| 11.06.2024 | 164,50 | 164,50 | 162,95 | 162,95 | -1,36% | 30,00 |
| 10.06.2024 | 163,45 | 165,20 | 163,45 | 165,20 | 1,76% | 35,00 |
| 07.06.2024 | 161,85 | 162,35 | 160,75 | 162,35 | 0,40% | 240,00 |
| 06.06.2024 | 162,35 | 162,35 | 161,70 | 161,70 | 0,53% | 13,00 |
| 05.06.2024 | 160,00 | 161,55 | 159,45 | 160,85 | 0,06% | 91,00 |
| 04.06.2024 | 161,05 | 162,45 | 160,75 | 160,75 | -0,46% | 185,00 |
| 03.06.2024 | 164,90 | 164,90 | 161,50 | 161,50 | -1,25% | 79,00 |
| 31.05.2024 | 162,60 | 163,55 | 161,85 | 163,55 | 0,77% | 64,00 |