180,225€
-0,84%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 180,13 | 180,75 | 179,90 | 180,75 | -0,55% | - |
| 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 |
| 25.09.2025 | 133,95 | 134,05 | 128,00 | 129,80 | -1,67% | 188,00 |
| 24.09.2025 | 130,20 | 132,85 | 130,05 | 132,00 | 1,07% | 191,00 |
| 23.09.2025 | 133,30 | 134,75 | 130,00 | 130,60 | -2,65% | 177,00 |
| 22.09.2025 | 132,35 | 134,85 | 131,05 | 134,15 | 2,29% | 357,00 |
| 19.09.2025 | 132,95 | 133,05 | 131,15 | 131,15 | 0,08% | 350,00 |
| 18.09.2025 | 131,10 | 132,70 | 131,05 | 131,05 | 0,73% | 902,00 |
| 17.09.2025 | 130,95 | 132,00 | 130,10 | 130,10 | -0,42% | 97,00 |
| 16.09.2025 | 131,90 | 131,90 | 129,05 | 130,65 | -0,61% | 159,00 |
| 15.09.2025 | 133,75 | 134,65 | 130,85 | 131,45 | -1,54% | 374,00 |
| 12.09.2025 | 135,30 | 136,45 | 132,15 | 133,50 | 1,33% | 203,00 |
| 11.09.2025 | 131,60 | 132,90 | 130,40 | 131,75 | 0,50% | 502,00 |
| 10.09.2025 | 138,05 | 138,05 | 129,30 | 131,10 | -6,99% | 327,00 |
| 09.09.2025 | 140,70 | 140,95 | 137,75 | 140,95 | 2,03% | 56,00 |
| 08.09.2025 | 145,35 | 145,40 | 138,00 | 138,15 | -3,39% | 130,00 |
| 05.09.2025 | 144,00 | 144,00 | 143,00 | 143,00 | -1,82% | 12,00 |
| 04.09.2025 | 148,50 | 148,85 | 145,55 | 145,65 | -1,89% | 129,00 |
| 03.09.2025 | 150,40 | 150,70 | 146,80 | 148,45 | -1,00% | 388,00 |
| 02.09.2025 | 151,30 | 151,55 | 148,10 | 149,95 | -0,99% | 365,00 |
| 01.09.2025 | 151,15 | 151,45 | 149,65 | 151,45 | 1,34% | 47,00 |
| 29.08.2025 | 149,55 | 150,85 | 149,45 | 149,45 | 0,13% | 117,00 |
| 28.08.2025 | 149,95 | 150,75 | 148,00 | 149,25 | -0,40% | 379,00 |
| 27.08.2025 | 147,30 | 149,85 | 147,30 | 149,85 | 1,73% | 107,00 |
| 26.08.2025 | 147,50 | 148,70 | 147,25 | 147,30 | -0,07% | 35,00 |
| 25.08.2025 | 150,10 | 153,15 | 147,40 | 147,40 | -2,09% | 519,00 |
| 22.08.2025 | 143,95 | 151,70 | 143,95 | 150,55 | 5,10% | 494,00 |
| 21.08.2025 | 144,05 | 145,05 | 140,55 | 143,25 | 0,14% | 513,00 |
| 20.08.2025 | 144,35 | 145,80 | 142,90 | 143,05 | -0,90% | 1.070,00 |
| 19.08.2025 | 141,70 | 146,60 | 140,35 | 144,35 | 1,98% | 1.446,00 |
| 18.08.2025 | 136,90 | 142,35 | 136,90 | 141,55 | 4,08% | 534,00 |
| 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 |