223,000€
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 233,30 | 237,00 | 233,30 | 237,00 | 0,42% | 110,00 |
| 09.12.2024 | 232,00 | 237,50 | 231,40 | 236,00 | 1,81% | 125,00 |
| 06.12.2024 | 231,20 | 239,20 | 230,90 | 231,80 | 2,66% | 354,00 |
| 05.12.2024 | 228,80 | 229,60 | 225,60 | 225,80 | -2,38% | 309,00 |
| 04.12.2024 | 230,00 | 231,30 | 229,30 | 231,30 | 1,00% | 300,00 |
| 03.12.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -0,95% | 7,00 |
| 02.12.2024 | 230,90 | 233,90 | 230,90 | 231,20 | -0,60% | 68,00 |
| 29.11.2024 | 232,60 | 232,60 | 232,60 | 232,60 | -0,34% | 10,00 |
| 28.11.2024 | 233,25 | 233,60 | 233,05 | 233,40 | 1,52% | - |
| 27.11.2024 | 237,40 | 237,40 | 229,90 | 229,90 | -2,34% | 225,00 |
| 26.11.2024 | 232,00 | 235,40 | 232,00 | 235,40 | -0,80% | 143,00 |
| 25.11.2024 | 235,00 | 237,30 | 235,00 | 237,30 | 0,47% | 11,00 |
| 22.11.2024 | 237,30 | 237,30 | 234,10 | 236,20 | 1,88% | 97,00 |
| 21.11.2024 | 222,65 | 231,85 | 222,05 | 231,85 | 5,43% | - |
| 20.11.2024 | 215,10 | 219,90 | 214,90 | 219,90 | 2,33% | 41,00 |
| 19.11.2024 | 219,90 | 219,90 | 214,90 | 214,90 | -3,07% | 60,00 |
| 18.11.2024 | 222,10 | 222,10 | 221,30 | 221,70 | -0,18% | 6,00 |
| 15.11.2024 | 231,50 | 232,30 | 222,10 | 222,10 | -5,85% | 211,00 |
| 14.11.2024 | 236,00 | 236,00 | 235,90 | 235,90 | -0,30% | 71,00 |
| 13.11.2024 | 229,70 | 236,60 | 229,70 | 236,60 | 2,56% | 119,00 |
| 12.11.2024 | 227,60 | 232,00 | 227,60 | 230,70 | -0,22% | 124,00 |
| 11.11.2024 | 217,10 | 231,50 | 217,10 | 231,20 | 7,79% | 1.602,00 |
| 08.11.2024 | 217,10 | 219,60 | 214,50 | 214,50 | -0,83% | 180,00 |
| 07.11.2024 | 191,30 | 219,90 | 191,30 | 216,30 | 14,35% | 919,00 |
| 06.11.2024 | 183,80 | 189,15 | 182,15 | 189,15 | 8,24% | 196,00 |
| 05.11.2024 | 172,50 | 174,75 | 172,50 | 174,75 | 0,72% | 73,00 |
| 04.11.2024 | 172,75 | 174,80 | 172,65 | 173,50 | -0,40% | 174,00 |
| 01.11.2024 | 173,20 | 175,80 | 173,05 | 174,20 | 0,11% | 221,00 |
| 31.10.2024 | 172,85 | 174,00 | 172,40 | 174,00 | -0,57% | 70,00 |
| 30.10.2024 | 178,05 | 178,05 | 174,85 | 175,00 | -2,51% | 37,00 |
| 29.10.2024 | 175,90 | 182,00 | 175,90 | 179,50 | 1,27% | 69,00 |
| 28.10.2024 | 177,45 | 177,45 | 177,25 | 177,25 | 0,42% | 77,00 |
| 25.10.2024 | 175,05 | 178,00 | 175,05 | 176,50 | -0,28% | 135,00 |
| 24.10.2024 | 178,20 | 178,60 | 177,00 | 177,00 | -3,78% | 39,00 |
| 23.10.2024 | 183,90 | 183,95 | 183,90 | 183,95 | 0,88% | 2,00 |
| 22.10.2024 | 183,00 | 183,10 | 182,35 | 182,35 | -1,30% | 115,00 |
| 21.10.2024 | 185,70 | 186,10 | 184,27 | 184,75 | -0,14% | - |
| 18.10.2024 | 182,05 | 185,25 | 182,05 | 185,00 | 1,70% | 53,00 |
| 17.10.2024 | 181,90 | 181,90 | 181,90 | 181,90 | -1,06% | 10,00 |
| 16.10.2024 | 181,35 | 183,85 | 181,35 | 183,85 | 0,74% | 151,00 |
| 15.10.2024 | 182,05 | 184,45 | 177,33 | 182,50 | 2,47% | - |
| 14.10.2024 | 177,30 | 178,10 | 177,30 | 178,10 | 1,51% | 161,00 |
| 11.10.2024 | 175,50 | 175,50 | 175,45 | 175,45 | 0,26% | 18,00 |
| 10.10.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -1,05% | 40,00 |
| 09.10.2024 | 177,00 | 177,00 | 176,85 | 176,85 | 0,60% | 47,00 |
| 08.10.2024 | 175,05 | 176,85 | 175,05 | 175,80 | -0,48% | 21,00 |
| 07.10.2024 | 181,20 | 181,20 | 176,65 | 176,65 | -3,44% | 24,00 |
| 04.10.2024 | 178,30 | 182,95 | 178,30 | 182,95 | 3,95% | 181,00 |
| 03.10.2024 | 176,15 | 176,15 | 176,00 | 176,00 | -1,43% | 104,00 |
| 02.10.2024 | 175,75 | 178,90 | 175,75 | 178,55 | 0,28% | 45,00 |
| 01.10.2024 | 179,15 | 179,15 | 178,05 | 178,05 | -0,36% | 21,00 |
| 30.09.2024 | 177,15 | 178,70 | 177,15 | 178,70 | -0,72% | 22,00 |
| 27.09.2024 | 178,75 | 180,00 | 178,75 | 180,00 | 1,07% | 56,00 |
| 26.09.2024 | 179,90 | 182,00 | 178,10 | 178,10 | 0,42% | 118,00 |
| 25.09.2024 | 177,35 | 177,35 | 177,35 | 177,35 | -1,44% | 25,00 |
| 24.09.2024 | 177,80 | 179,95 | 177,75 | 179,95 | 1,55% | 31,00 |
| 23.09.2024 | 177,85 | 177,85 | 177,20 | 177,20 | 1,75% | 2,00 |
| 20.09.2024 | 178,25 | 178,25 | 174,15 | 174,15 | -1,61% | 9,00 |
| 19.09.2024 | 178,15 | 180,15 | 177,00 | 177,00 | -0,76% | 420,00 |
| 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 |