157,350€
-1,84%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 159,83 | 161,68 | 156,98 | 159,13 | -0,73% | - |
| 08.05.2025 | 141,25 | 165,15 | 141,25 | 160,30 | 14,26% | 561,00 |
| 07.05.2025 | 140,30 | 141,45 | 140,30 | 140,30 | 0,36% | 3,00 |
| 06.05.2025 | 140,45 | 140,55 | 137,85 | 139,80 | -1,06% | 51,00 |
| 05.05.2025 | 142,90 | 142,90 | 141,30 | 141,30 | -0,63% | 91,00 |
| 02.05.2025 | 140,45 | 142,90 | 139,65 | 142,20 | 4,21% | 142,00 |
| 30.04.2025 | 140,20 | 140,20 | 136,00 | 136,45 | -3,16% | 137,00 |
| 29.04.2025 | 140,85 | 140,90 | 140,85 | 140,90 | 1,66% | 91,00 |
| 28.04.2025 | 140,50 | 141,40 | 138,60 | 138,60 | 0,00% | 44,00 |
| 25.04.2025 | 140,40 | 140,40 | 138,60 | 138,60 | 0,43% | 33,00 |
| 24.04.2025 | 132,85 | 138,85 | 132,85 | 138,00 | 0,00% | 41,00 |
| 23.04.2025 | 130,30 | 138,10 | 130,30 | 138,00 | 7,64% | 348,00 |
| 22.04.2025 | 126,70 | 128,20 | 126,70 | 128,20 | -1,31% | 79,00 |
| 17.04.2025 | 130,40 | 130,40 | 128,40 | 129,90 | 1,48% | 141,00 |
| 16.04.2025 | 131,40 | 133,50 | 128,00 | 128,00 | -4,83% | 52,00 |
| 15.04.2025 | 134,95 | 136,05 | 133,65 | 134,50 | 0,22% | 213,00 |
| 14.04.2025 | 130,00 | 134,25 | 130,00 | 134,20 | 4,60% | 62,00 |
| 11.04.2025 | 130,70 | 130,70 | 126,45 | 128,30 | -2,47% | 109,00 |
| 10.04.2025 | 144,00 | 144,00 | 127,60 | 131,55 | -5,87% | 558,00 |
| 09.04.2025 | 127,85 | 139,75 | 127,70 | 139,75 | 7,83% | 106,00 |
| 08.04.2025 | 134,90 | 137,80 | 129,60 | 129,60 | -2,23% | 86,00 |
| 07.04.2025 | 128,55 | 134,00 | 126,45 | 132,55 | -0,49% | 180,00 |
| 04.04.2025 | 141,00 | 141,00 | 132,55 | 133,20 | -6,10% | 178,00 |
| 03.04.2025 | 150,25 | 150,90 | 137,95 | 141,85 | -9,04% | 170,00 |
| 02.04.2025 | 154,40 | 155,95 | 154,00 | 155,95 | -1,58% | 22,00 |
| 01.04.2025 | 156,55 | 158,85 | 156,45 | 158,45 | 2,42% | 61,00 |
| 31.03.2025 | 156,70 | 156,70 | 153,60 | 154,70 | -0,19% | 182,00 |
| 28.03.2025 | 160,10 | 160,10 | 155,00 | 155,00 | -5,08% | 168,00 |
| 27.03.2025 | 163,70 | 164,60 | 163,00 | 163,30 | -0,67% | 62,00 |
| 26.03.2025 | 166,00 | 166,00 | 164,40 | 164,40 | -0,60% | 160,00 |
| 25.03.2025 | 164,70 | 165,40 | 164,20 | 165,40 | -0,21% | 105,00 |
| 24.03.2025 | 162,00 | 166,55 | 162,00 | 165,75 | 2,13% | 1.020,00 |
| 21.03.2025 | 158,55 | 163,40 | 157,95 | 162,30 | 1,72% | 225,00 |
| 20.03.2025 | 166,00 | 166,25 | 158,90 | 159,55 | -3,57% | 272,00 |
| 19.03.2025 | 167,15 | 169,30 | 165,45 | 165,45 | -1,16% | 349,00 |
| 18.03.2025 | 171,05 | 171,05 | 167,40 | 167,40 | -1,62% | 61,00 |
| 17.03.2025 | 167,80 | 170,40 | 166,25 | 170,15 | 1,40% | 87,00 |
| 14.03.2025 | 167,20 | 168,50 | 165,75 | 167,80 | 1,08% | 410,00 |
| 13.03.2025 | 174,55 | 174,55 | 166,00 | 166,00 | -4,71% | 87,00 |
| 12.03.2025 | 176,60 | 176,60 | 173,55 | 174,20 | -0,20% | 41,00 |
| 11.03.2025 | 174,85 | 175,15 | 171,65 | 174,55 | -0,03% | 154,00 |
| 10.03.2025 | 182,95 | 182,95 | 174,60 | 174,60 | -4,17% | 489,00 |
| 07.03.2025 | 183,10 | 183,10 | 178,50 | 182,20 | -1,27% | 151,00 |
| 06.03.2025 | 184,65 | 184,65 | 182,20 | 184,55 | 0,49% | 160,00 |
| 05.03.2025 | 187,45 | 187,75 | 183,15 | 183,65 | -1,50% | 118,00 |
| 04.03.2025 | 190,20 | 190,20 | 186,30 | 186,45 | -2,07% | 189,00 |
| 03.03.2025 | 199,25 | 199,75 | 189,95 | 190,40 | -3,33% | 327,00 |
| 28.02.2025 | 199,50 | 204,50 | 196,60 | 196,95 | -4,35% | 60,00 |
| 27.02.2025 | 204,80 | 206,90 | 204,80 | 205,90 | 0,88% | 100,00 |
| 26.02.2025 | 199,75 | 205,90 | 199,75 | 204,10 | 3,66% | 48,00 |
| 25.02.2025 | 197,10 | 198,65 | 196,90 | 196,90 | -1,33% | 75,00 |
| 24.02.2025 | 200,00 | 204,30 | 198,65 | 199,55 | -0,22% | 314,00 |
| 21.02.2025 | 215,50 | 216,30 | 200,00 | 200,00 | -5,84% | 195,00 |
| 20.02.2025 | 250,00 | 250,00 | 207,10 | 212,40 | -14,01% | 347,00 |
| 19.02.2025 | 246,90 | 247,00 | 246,40 | 247,00 | -0,56% | 32,00 |
| 18.02.2025 | 253,50 | 255,10 | 248,40 | 248,40 | -1,93% | 726,00 |
| 17.02.2025 | 255,20 | 255,20 | 253,30 | 253,30 | 0,12% | 15,00 |
| 14.02.2025 | 253,00 | 253,00 | 253,00 | 253,00 | -1,09% | 1,00 |
| 13.02.2025 | 255,20 | 255,90 | 255,20 | 255,80 | 3,02% | 59,00 |
| 12.02.2025 | 255,30 | 255,30 | 248,30 | 248,30 | -1,39% | 95,00 |
| 11.02.2025 | 250,60 | 251,80 | 250,60 | 251,80 | -0,87% | 133,00 |
| 10.02.2025 | 254,00 | 254,00 | 254,00 | 254,00 | -1,28% | 5,00 |
| 07.02.2025 | 255,70 | 257,80 | 253,60 | 257,30 | 0,59% | 11,00 |
| 06.02.2025 | 248,90 | 255,80 | 248,90 | 255,80 | 4,20% | 81,00 |
| 05.02.2025 | 242,50 | 245,50 | 241,80 | 245,50 | -0,45% | 133,00 |
| 04.02.2025 | 250,00 | 250,00 | 245,00 | 246,60 | -1,00% | 372,00 |
| 03.02.2025 | 245,40 | 249,10 | 242,60 | 249,10 | 3,36% | 86,00 |
| 31.01.2025 | 241,00 | 241,00 | 241,00 | 241,00 | 0,00% | 8,00 |
| 30.01.2025 | 241,70 | 244,70 | 241,00 | 241,00 | 0,84% | 62,00 |
| 29.01.2025 | 241,40 | 241,40 | 239,00 | 239,00 | -2,61% | 27,00 |
| 28.01.2025 | 240,40 | 245,40 | 240,40 | 245,40 | 1,95% | 87,00 |
| 27.01.2025 | 241,90 | 245,20 | 235,20 | 240,70 | 2,21% | 506,00 |
| 24.01.2025 | 232,70 | 235,50 | 232,70 | 235,50 | 2,39% | 17,00 |
| 23.01.2025 | 227,40 | 230,00 | 225,70 | 230,00 | 2,52% | 7,00 |
| 22.01.2025 | 227,90 | 228,95 | 220,00 | 224,35 | -1,43% | - |
| 21.01.2025 | 225,00 | 227,60 | 225,00 | 227,60 | 2,82% | 90,00 |
| 20.01.2025 | 222,50 | 222,50 | 220,45 | 221,35 | -0,70% | - |
| 17.01.2025 | 221,80 | 222,90 | 221,80 | 222,90 | -0,04% | 17,00 |
| 16.01.2025 | 221,30 | 223,00 | 221,30 | 223,00 | 0,36% | 16,00 |
| 15.01.2025 | 221,30 | 224,90 | 221,30 | 222,20 | 0,73% | 22,00 |
| 14.01.2025 | 220,60 | 220,60 | 220,60 | 220,60 | 0,73% | 35,00 |
| 13.01.2025 | 219,00 | 219,00 | 219,00 | 219,00 | -1,79% | 10,00 |
| 10.01.2025 | 221,10 | 223,00 | 221,10 | 223,00 | 1,13% | 6,00 |
| 09.01.2025 | 220,70 | 220,70 | 220,50 | 220,50 | -0,54% | 14,00 |
| 08.01.2025 | 218,30 | 221,70 | 218,30 | 221,70 | -2,21% | 129,00 |
| 07.01.2025 | 225,70 | 226,70 | 222,80 | 226,70 | 1,21% | 4,00 |
| 06.01.2025 | 224,00 | 224,00 | 223,30 | 224,00 | 0,99% | 36,00 |
| 03.01.2025 | 222,10 | 222,10 | 221,80 | 221,80 | -1,29% | 12,00 |
| 02.01.2025 | 224,90 | 228,70 | 224,70 | 224,70 | -0,93% | 65,00 |
| 30.12.2024 | 227,10 | 227,40 | 226,80 | 226,80 | -1,00% | 21,00 |
| 27.12.2024 | 230,20 | 230,20 | 227,90 | 229,10 | -2,34% | 132,00 |
| 23.12.2024 | 240,00 | 240,00 | 233,30 | 234,60 | -1,18% | 112,00 |
| 20.12.2024 | 236,60 | 237,40 | 233,50 | 237,40 | 0,04% | 91,00 |
| 19.12.2024 | 229,20 | 240,00 | 229,20 | 237,30 | 0,94% | 281,00 |
| 18.12.2024 | 235,40 | 235,70 | 235,10 | 235,10 | -0,89% | 60,00 |
| 17.12.2024 | 230,00 | 237,20 | 230,00 | 237,20 | 2,33% | 29,00 |
| 16.12.2024 | 234,10 | 234,10 | 231,50 | 231,80 | -0,94% | 52,00 |
| 13.12.2024 | 238,20 | 240,50 | 233,90 | 234,00 | -2,13% | 229,00 |
| 12.12.2024 | 241,40 | 241,40 | 236,10 | 239,10 | -1,40% | 252,00 |
| 11.12.2024 | 236,00 | 242,50 | 236,00 | 242,50 | 2,32% | 134,00 |