80,110€
-2,73%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 83,00 | 83,36 | 79,86 | 80,66 | -2,06% | - |
| 12.06.2026 | 79,88 | 82,36 | 79,88 | 82,36 | 2,08% | 41,00 |
| 11.06.2026 | 81,66 | 81,66 | 78,38 | 80,68 | -1,47% | 173,00 |
| 10.06.2026 | 82,14 | 82,14 | 81,14 | 81,88 | -0,02% | 123,00 |
| 09.06.2026 | 84,00 | 84,00 | 81,12 | 81,90 | -3,96% | 331,00 |
| 08.06.2026 | 84,24 | 85,36 | 82,98 | 85,28 | 0,45% | 441,00 |
| 05.06.2026 | 84,66 | 84,90 | 84,66 | 84,90 | 1,51% | 46,00 |
| 04.06.2026 | 84,26 | 85,40 | 83,64 | 83,64 | -0,40% | 229,00 |
| 03.06.2026 | 88,18 | 88,78 | 83,62 | 83,98 | -5,43% | 64,00 |
| 02.06.2026 | 93,02 | 93,64 | 86,96 | 88,80 | -5,55% | 602,00 |
| 01.06.2026 | 88,46 | 94,24 | 87,60 | 94,02 | 7,48% | 654,00 |
| 29.05.2026 | 87,08 | 87,48 | 87,08 | 87,48 | -0,34% | 88,00 |
| 28.05.2026 | 86,12 | 88,40 | 85,22 | 87,78 | 0,25% | 208,00 |
| 27.05.2026 | 86,00 | 88,44 | 85,00 | 87,56 | 1,81% | 214,00 |
| 26.05.2026 | 88,44 | 89,10 | 85,68 | 86,00 | -2,87% | 354,00 |
| 25.05.2026 | 89,38 | 89,44 | 88,54 | 88,54 | 0,34% | 106,00 |
| 22.05.2026 | 89,56 | 89,56 | 88,24 | 88,24 | -0,41% | 756,00 |
| 21.05.2026 | 89,32 | 89,32 | 88,60 | 88,60 | -0,96% | 85,00 |
| 20.05.2026 | 87,02 | 89,46 | 85,00 | 89,46 | 2,80% | 418,00 |
| 19.05.2026 | 86,52 | 91,18 | 86,02 | 87,02 | 2,52% | 1.999,00 |
| 18.05.2026 | 80,00 | 85,84 | 79,28 | 84,88 | 7,52% | 284,00 |
| 15.05.2026 | 77,18 | 80,52 | 76,98 | 78,94 | 0,82% | 173,00 |
| 14.05.2026 | 77,42 | 79,52 | 77,28 | 78,30 | 1,27% | 177,00 |
| 13.05.2026 | 80,68 | 81,84 | 76,60 | 77,32 | -4,66% | 1.245,00 |
| 12.05.2026 | 82,98 | 84,56 | 81,10 | 81,10 | -1,60% | 197,00 |
| 11.05.2026 | 85,74 | 85,74 | 81,06 | 82,42 | -2,44% | 1.483,00 |
| 08.05.2026 | 88,00 | 88,00 | 84,48 | 84,48 | -4,37% | 602,00 |
| 07.05.2026 | 91,70 | 93,16 | 85,04 | 88,34 | -3,24% | 1.638,00 |
| 06.05.2026 | 93,20 | 95,50 | 90,90 | 91,30 | -3,35% | 1.651,00 |
| 05.05.2026 | 94,38 | 95,34 | 92,38 | 94,46 | -0,15% | 269,00 |
| 04.05.2026 | 96,34 | 97,04 | 93,16 | 94,60 | -1,70% | 380,00 |
| 30.04.2026 | 96,64 | 97,26 | 94,94 | 96,24 | 0,59% | 133,00 |
| 29.04.2026 | 98,10 | 98,10 | 95,16 | 95,68 | -2,01% | 530,00 |
| 28.04.2026 | 99,86 | 100,60 | 97,64 | 97,64 | -1,95% | 316,00 |
| 27.04.2026 | 101,75 | 103,05 | 99,50 | 99,58 | -1,41% | 1.439,00 |
| 24.04.2026 | 103,25 | 103,90 | 101,00 | 101,00 | -1,32% | 310,00 |
| 23.04.2026 | 110,20 | 110,20 | 101,40 | 102,35 | -9,82% | 802,00 |
| 22.04.2026 | 113,65 | 113,85 | 113,50 | 113,50 | -0,18% | 165,00 |
| 21.04.2026 | 112,70 | 114,55 | 112,70 | 113,70 | 1,56% | 61,00 |
| 20.04.2026 | 111,50 | 113,05 | 110,35 | 111,95 | 0,77% | 923,00 |
| 17.04.2026 | 108,40 | 113,10 | 107,40 | 111,10 | 2,87% | 75,00 |
| 16.04.2026 | 108,45 | 108,55 | 108,00 | 108,00 | -2,00% | 149,00 |
| 15.04.2026 | 108,55 | 111,65 | 108,55 | 110,20 | 2,04% | 258,00 |
| 14.04.2026 | 106,70 | 108,85 | 106,65 | 108,00 | 1,27% | 1.854,00 |
| 13.04.2026 | 104,95 | 106,65 | 103,15 | 106,65 | 2,01% | 235,00 |
| 10.04.2026 | 105,35 | 107,10 | 104,55 | 104,55 | -1,92% | 10.209,00 |
| 09.04.2026 | 111,00 | 111,20 | 105,65 | 106,60 | -5,24% | 10.653,00 |
| 08.04.2026 | 117,00 | 117,00 | 111,60 | 112,50 | -2,00% | 423,00 |
| 07.04.2026 | 121,85 | 121,90 | 114,05 | 114,80 | -3,73% | 187,00 |
| 02.04.2026 | 115,50 | 120,55 | 115,50 | 119,25 | 1,66% | 263,00 |
| 01.04.2026 | 118,10 | 118,15 | 114,40 | 117,30 | -2,25% | 130,00 |
| 31.03.2026 | 119,10 | 120,00 | 119,10 | 120,00 | -0,04% | 10,00 |
| 30.03.2026 | 117,90 | 120,05 | 117,90 | 120,05 | 2,26% | 151,00 |
| 27.03.2026 | 118,15 | 118,15 | 116,45 | 117,40 | -0,80% | 131,00 |
| 26.03.2026 | 114,70 | 119,65 | 114,70 | 118,35 | 3,27% | 102,00 |
| 25.03.2026 | 115,55 | 115,55 | 114,60 | 114,60 | -1,67% | 12,00 |
| 24.03.2026 | 116,90 | 116,90 | 116,55 | 116,55 | -1,35% | 21,00 |
| 23.03.2026 | 120,95 | 120,95 | 118,15 | 118,15 | -1,01% | 850,00 |
| 20.03.2026 | 116,75 | 119,35 | 115,85 | 119,35 | 1,83% | 256,00 |
| 19.03.2026 | 116,50 | 118,30 | 116,50 | 117,20 | 0,26% | 264,00 |
| 18.03.2026 | 119,55 | 119,55 | 116,90 | 116,90 | -1,06% | 55,00 |
| 17.03.2026 | 118,40 | 121,80 | 118,15 | 118,15 | -1,25% | 56,00 |
| 16.03.2026 | 120,10 | 121,00 | 119,65 | 119,65 | 0,13% | 53,00 |
| 13.03.2026 | 118,30 | 121,90 | 118,30 | 119,50 | -2,09% | 35,00 |
| 12.03.2026 | 122,05 | 122,05 | 122,05 | 122,05 | -0,89% | 15,00 |
| 11.03.2026 | 122,05 | 123,15 | 120,00 | 123,15 | 2,16% | 233,00 |
| 10.03.2026 | 123,95 | 127,05 | 120,00 | 120,55 | -3,75% | 95,00 |
| 09.03.2026 | 124,50 | 125,25 | 124,00 | 125,25 | 0,24% | 94,00 |
| 06.03.2026 | 123,50 | 124,95 | 123,50 | 124,95 | 0,00% | 138,00 |
| 05.03.2026 | 121,65 | 127,70 | 121,65 | 124,95 | 2,17% | 284,00 |
| 04.03.2026 | 124,55 | 124,55 | 121,90 | 122,30 | 1,33% | 158,00 |
| 03.03.2026 | 117,55 | 121,85 | 117,35 | 120,70 | 1,30% | 404,00 |
| 02.03.2026 | 118,20 | 121,20 | 117,50 | 119,15 | 2,01% | 1.156,00 |
| 27.02.2026 | 118,15 | 118,15 | 114,30 | 116,80 | 0,43% | 295,00 |
| 26.02.2026 | 111,30 | 118,30 | 110,35 | 116,30 | 4,26% | 396,00 |
| 25.02.2026 | 109,65 | 111,55 | 107,60 | 111,55 | 1,78% | 845,00 |
| 24.02.2026 | 110,00 | 110,90 | 109,40 | 109,60 | -0,68% | 436,00 |
| 23.02.2026 | 117,50 | 117,50 | 109,45 | 110,35 | -6,09% | 739,00 |
| 20.02.2026 | 119,45 | 122,90 | 115,60 | 117,50 | -0,59% | 637,00 |
| 19.02.2026 | 143,65 | 143,75 | 110,00 | 118,20 | -16,02% | 3.412,00 |
| 18.02.2026 | 136,15 | 140,75 | 136,15 | 140,75 | 3,68% | 9,00 |
| 17.02.2026 | 139,45 | 141,75 | 135,70 | 135,75 | -2,90% | 204,00 |
| 16.02.2026 | 139,75 | 141,60 | 139,75 | 139,80 | -0,18% | 116,00 |
| 13.02.2026 | 136,70 | 140,30 | 133,00 | 140,05 | 2,34% | 312,00 |
| 12.02.2026 | 150,90 | 150,95 | 135,25 | 136,85 | -8,89% | 568,00 |
| 11.02.2026 | 158,60 | 158,60 | 150,20 | 150,20 | -6,59% | 207,00 |
| 10.02.2026 | 160,90 | 160,90 | 160,70 | 160,80 | 4,15% | 30,00 |
| 09.02.2026 | 159,05 | 159,05 | 152,05 | 154,40 | -2,03% | 398,00 |
| 06.02.2026 | 151,05 | 157,60 | 148,00 | 157,60 | 5,74% | 590,00 |
| 05.02.2026 | 155,70 | 157,20 | 148,20 | 149,05 | -3,81% | 558,00 |
| 04.02.2026 | 154,60 | 156,35 | 147,50 | 154,95 | 0,26% | 645,00 |
| 03.02.2026 | 173,10 | 173,10 | 151,30 | 154,55 | -12,83% | 992,00 |
| 02.02.2026 | 175,75 | 181,40 | 174,30 | 177,30 | 1,46% | 118,00 |
| 30.01.2026 | 173,70 | 174,80 | 173,35 | 174,75 | 0,85% | - |
| 29.01.2026 | 182,55 | 183,77 | 171,65 | 173,27 | -5,11% | - |
| 28.01.2026 | 181,95 | 185,63 | 181,77 | 182,60 | 2,57% | - |
| 27.01.2026 | 185,75 | 185,98 | 177,95 | 178,02 | -3,89% | - |
| 26.01.2026 | 184,25 | 186,63 | 183,38 | 185,23 | 0,39% | - |
| 23.01.2026 | 187,55 | 187,55 | 184,50 | 184,50 | -1,44% | 19,00 |
| 22.01.2026 | 186,70 | 188,25 | 185,75 | 187,20 | 3,08% | 168,00 |