129,700€
-0,08%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |