118,500€
0,25%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 143,65 | 143,75 | 110,00 | 118,20 | -16,02% | 3.412,00 |
| 18.02.2026 | 136,15 | 140,75 | 136,15 | 140,75 | 3,68% | 9,00 |
| 17.02.2026 | 139,45 | 141,75 | 135,70 | 135,75 | -2,90% | 204,00 |
| 16.02.2026 | 139,75 | 141,60 | 139,75 | 139,80 | -0,18% | 116,00 |
| 13.02.2026 | 136,70 | 140,30 | 133,00 | 140,05 | 2,34% | 312,00 |
| 12.02.2026 | 150,90 | 150,95 | 135,25 | 136,85 | -8,89% | 568,00 |
| 11.02.2026 | 158,60 | 158,60 | 150,20 | 150,20 | -6,59% | 207,00 |
| 10.02.2026 | 160,90 | 160,90 | 160,70 | 160,80 | 4,15% | 30,00 |
| 09.02.2026 | 159,05 | 159,05 | 152,05 | 154,40 | -2,03% | 398,00 |
| 06.02.2026 | 151,05 | 157,60 | 148,00 | 157,60 | 5,74% | 590,00 |
| 05.02.2026 | 155,70 | 157,20 | 148,20 | 149,05 | -3,81% | 558,00 |
| 04.02.2026 | 154,60 | 156,35 | 147,50 | 154,95 | 0,26% | 645,00 |
| 03.02.2026 | 173,10 | 173,10 | 151,30 | 154,55 | -12,83% | 992,00 |
| 02.02.2026 | 175,75 | 181,40 | 174,30 | 177,30 | 1,46% | 118,00 |
| 30.01.2026 | 173,70 | 174,80 | 173,35 | 174,75 | 0,85% | - |
| 29.01.2026 | 182,55 | 183,77 | 171,65 | 173,27 | -5,11% | - |
| 28.01.2026 | 181,95 | 185,63 | 181,77 | 182,60 | 2,57% | - |
| 27.01.2026 | 185,75 | 185,98 | 177,95 | 178,02 | -3,89% | - |
| 26.01.2026 | 184,25 | 186,63 | 183,38 | 185,23 | 0,39% | - |
| 23.01.2026 | 187,55 | 187,55 | 184,50 | 184,50 | -1,44% | 19,00 |
| 22.01.2026 | 186,70 | 188,25 | 185,75 | 187,20 | 3,08% | 168,00 |
| 21.01.2026 | 175,55 | 183,70 | 174,40 | 181,60 | 4,04% | 770,00 |
| 20.01.2026 | 179,50 | 179,50 | 174,55 | 174,55 | -3,32% | 652,00 |
| 19.01.2026 | 180,30 | 180,55 | 178,00 | 180,55 | -2,54% | 310,00 |
| 16.01.2026 | 186,35 | 186,35 | 183,75 | 185,25 | -2,11% | 55,00 |
| 15.01.2026 | 190,95 | 192,15 | 189,25 | 189,25 | -0,42% | 169,00 |
| 14.01.2026 | 182,45 | 190,05 | 182,40 | 190,05 | 4,42% | 267,00 |
| 13.01.2026 | 183,35 | 183,35 | 182,00 | 182,00 | 0,69% | 130,00 |
| 12.01.2026 | 179,95 | 182,00 | 177,90 | 180,75 | -1,23% | 330,00 |
| 09.01.2026 | 187,90 | 187,95 | 183,00 | 183,00 | -3,91% | 14,00 |
| 08.01.2026 | 188,15 | 190,45 | 184,45 | 190,45 | 3,45% | 410,00 |
| 07.01.2026 | 185,95 | 189,20 | 183,95 | 184,10 | -0,49% | 621,00 |
| 06.01.2026 | 175,20 | 185,00 | 175,20 | 185,00 | 4,93% | 373,00 |
| 05.01.2026 | 171,10 | 178,50 | 170,05 | 176,30 | 2,05% | 523,00 |
| 02.01.2026 | 173,60 | 175,40 | 170,70 | 172,75 | -3,44% | 549,00 |
| 30.12.2025 | 180,65 | 180,65 | 178,80 | 178,90 | -0,36% | 127,00 |
| 29.12.2025 | 178,85 | 180,85 | 178,10 | 179,55 | 2,02% | 246,00 |
| 23.12.2025 | 180,45 | 180,55 | 175,95 | 176,00 | -1,35% | 296,00 |
| 22.12.2025 | 177,50 | 179,40 | 177,50 | 178,40 | -0,11% | 119,00 |
| 19.12.2025 | 177,75 | 179,40 | 175,00 | 178,60 | 1,10% | 248,00 |
| 18.12.2025 | 173,85 | 176,65 | 173,85 | 176,65 | 1,55% | 33,00 |
| 17.12.2025 | 175,05 | 178,00 | 173,65 | 173,95 | -1,00% | 133,00 |
| 16.12.2025 | 180,00 | 180,90 | 172,75 | 175,70 | -3,33% | 615,00 |
| 15.12.2025 | 179,95 | 181,85 | 177,50 | 181,75 | 2,48% | 440,00 |
| 12.12.2025 | 179,45 | 179,50 | 177,25 | 177,35 | -2,39% | 312,00 |
| 11.12.2025 | 181,05 | 182,00 | 180,60 | 181,70 | -0,14% | 72,00 |
| 10.12.2025 | 179,40 | 181,95 | 178,45 | 181,95 | 0,78% | 180,00 |
| 09.12.2025 | 175,15 | 181,00 | 173,65 | 180,55 | 4,06% | 463,00 |
| 08.12.2025 | 175,90 | 175,95 | 173,40 | 173,50 | -0,77% | 204,00 |
| 05.12.2025 | 172,10 | 174,95 | 172,10 | 174,85 | 0,75% | 40,00 |
| 04.12.2025 | 172,20 | 174,30 | 170,45 | 173,55 | 1,28% | 400,00 |
| 03.12.2025 | 165,30 | 171,35 | 165,30 | 171,35 | 3,63% | 478,00 |
| 02.12.2025 | 164,70 | 166,70 | 163,70 | 165,35 | -0,15% | 172,00 |
| 01.12.2025 | 160,95 | 165,60 | 158,00 | 165,60 | 2,44% | 483,00 |
| 28.11.2025 | 159,95 | 162,35 | 158,45 | 161,65 | 1,48% | 50,00 |
| 27.11.2025 | 158,70 | 160,00 | 158,10 | 159,30 | -0,44% | 125,00 |
| 26.11.2025 | 161,40 | 161,55 | 159,65 | 160,00 | 0,25% | 116,00 |
| 25.11.2025 | 159,65 | 161,00 | 159,60 | 159,60 | -0,16% | 833,00 |
| 24.11.2025 | 159,10 | 161,75 | 156,65 | 159,85 | 1,01% | 551,00 |
| 21.11.2025 | 154,55 | 160,40 | 154,05 | 158,25 | 1,31% | 472,00 |
| 20.11.2025 | 157,25 | 158,95 | 153,00 | 156,20 | -1,14% | 263,00 |
| 19.11.2025 | 154,95 | 158,95 | 153,60 | 158,00 | 2,56% | 253,00 |
| 18.11.2025 | 152,10 | 154,05 | 148,45 | 154,05 | -0,42% | 359,00 |
| 17.11.2025 | 155,20 | 157,35 | 153,60 | 154,70 | 0,26% | 110,00 |
| 14.11.2025 | 154,05 | 155,60 | 151,80 | 154,30 | -0,29% | 264,00 |
| 13.11.2025 | 156,65 | 156,65 | 153,85 | 154,75 | -0,74% | 806,00 |
| 12.11.2025 | 156,50 | 158,70 | 155,00 | 155,90 | -0,45% | 454,00 |
| 11.11.2025 | 158,55 | 158,55 | 154,95 | 156,60 | -1,42% | 197,00 |
| 10.11.2025 | 152,55 | 158,85 | 152,55 | 158,85 | 5,23% | 928,00 |
| 07.11.2025 | 145,20 | 151,25 | 143,55 | 150,95 | 2,69% | 1.988,00 |
| 06.11.2025 | 142,65 | 148,70 | 136,30 | 147,00 | 5,08% | 706,00 |
| 05.11.2025 | 138,55 | 139,90 | 136,25 | 139,90 | 1,82% | 156,00 |
| 04.11.2025 | 140,50 | 140,50 | 137,30 | 137,40 | -1,86% | 48,00 |
| 03.11.2025 | 142,45 | 142,80 | 138,00 | 140,00 | -0,32% | 337,00 |
| 31.10.2025 | 138,25 | 140,45 | 137,15 | 140,45 | 1,01% | 189,00 |
| 30.10.2025 | 139,45 | 139,75 | 137,90 | 139,05 | -1,35% | 143,00 |
| 29.10.2025 | 138,15 | 140,95 | 138,05 | 140,95 | 1,99% | 202,00 |
| 28.10.2025 | 139,30 | 139,30 | 138,20 | 138,20 | -1,50% | 252,00 |
| 27.10.2025 | 137,15 | 141,10 | 137,15 | 140,30 | 2,26% | 628,00 |
| 24.10.2025 | 135,00 | 137,20 | 134,80 | 137,20 | 3,55% | 217,00 |
| 23.10.2025 | 135,45 | 135,45 | 131,90 | 132,50 | -1,49% | 383,00 |
| 22.10.2025 | 134,40 | 136,00 | 132,90 | 134,50 | 1,39% | 611,00 |
| 21.10.2025 | 125,15 | 135,85 | 125,15 | 132,65 | 6,38% | 2.494,00 |
| 20.10.2025 | 124,80 | 126,50 | 123,60 | 124,70 | -0,04% | 199,00 |
| 17.10.2025 | 121,55 | 125,30 | 119,00 | 124,75 | 2,55% | 447,00 |
| 16.10.2025 | 122,60 | 124,50 | 120,50 | 121,65 | -1,10% | 340,00 |
| 15.10.2025 | 127,30 | 127,50 | 123,00 | 123,00 | -2,69% | 221,00 |
| 14.10.2025 | 126,70 | 127,00 | 125,05 | 126,40 | 0,20% | 140,00 |
| 13.10.2025 | 123,05 | 126,95 | 123,05 | 126,15 | 2,10% | 478,00 |
| 10.10.2025 | 130,85 | 130,90 | 122,90 | 123,55 | -5,25% | 1.317,00 |
| 09.10.2025 | 129,10 | 131,70 | 128,70 | 130,40 | -0,19% | 468,00 |
| 08.10.2025 | 129,70 | 130,65 | 128,75 | 130,65 | 1,24% | 173,00 |
| 07.10.2025 | 130,95 | 131,95 | 128,50 | 129,05 | -2,09% | 167,00 |
| 06.10.2025 | 130,35 | 132,75 | 129,45 | 131,80 | -0,30% | 282,00 |
| 03.10.2025 | 131,15 | 132,50 | 131,00 | 132,20 | 2,56% | 966,00 |
| 02.10.2025 | 129,05 | 130,25 | 128,90 | 128,90 | -0,15% | 152,00 |
| 01.10.2025 | 127,95 | 129,95 | 124,35 | 129,10 | 0,78% | 796,00 |
| 30.09.2025 | 130,75 | 130,80 | 128,10 | 128,10 | -2,59% | 194,00 |
| 29.09.2025 | 130,75 | 132,00 | 129,80 | 131,50 | 1,47% | 333,00 |
| 26.09.2025 | 129,35 | 130,30 | 128,55 | 129,60 | -0,15% | 233,00 |