178,250€
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2024 | 164,50 | 164,95 | 162,30 | 162,30 | -1,34% | 82,00 |
| 29.05.2024 | 163,00 | 164,55 | 160,85 | 164,50 | 1,14% | 59,00 |
| 28.05.2024 | 166,55 | 166,55 | 162,55 | 162,65 | -2,02% | 338,00 |
| 27.05.2024 | 166,75 | 166,75 | 165,20 | 166,00 | -0,93% | 56,00 |
| 24.05.2024 | 172,05 | 173,95 | 167,55 | 167,55 | -3,15% | 297,00 |
| 23.05.2024 | 175,85 | 175,85 | 171,15 | 173,00 | -1,82% | 130,00 |
| 22.05.2024 | 176,95 | 176,95 | 174,85 | 176,20 | 0,09% | 277,00 |
| 21.05.2024 | 175,20 | 176,75 | 174,00 | 176,05 | 1,00% | 270,00 |
| 20.05.2024 | 173,60 | 174,30 | 172,35 | 174,30 | 0,96% | 51,00 |
| 17.05.2024 | 173,20 | 175,00 | 171,60 | 172,65 | -0,98% | 210,00 |
| 16.05.2024 | 176,15 | 177,80 | 173,80 | 174,35 | -0,37% | 242,00 |
| 15.05.2024 | 173,55 | 175,20 | 171,75 | 175,00 | 0,92% | 140,00 |
| 14.05.2024 | 176,05 | 179,55 | 173,40 | 173,40 | -1,76% | 1.002,00 |
| 13.05.2024 | 170,95 | 177,35 | 170,45 | 176,50 | 3,22% | 503,00 |
| 10.05.2024 | 173,00 | 174,50 | 169,95 | 171,00 | -0,32% | 1.600,00 |
| 09.05.2024 | 230,70 | 230,70 | 171,15 | 171,55 | -25,05% | 1.234,00 |
| 08.05.2024 | 228,90 | 228,90 | 228,90 | 228,90 | -1,68% | 12,00 |
| 07.05.2024 | 230,30 | 232,80 | 227,20 | 232,80 | 2,11% | 71,00 |
| 06.05.2024 | 224,20 | 228,00 | 224,20 | 228,00 | 1,60% | 40,00 |
| 03.05.2024 | 222,10 | 224,40 | 222,10 | 224,40 | 1,54% | 16,00 |
| 02.05.2024 | 220,20 | 225,00 | 217,80 | 221,00 | 0,00% | 11,00 |