80,020€
2,20%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2026 | 175,55 | 183,70 | 174,40 | 181,60 | 4,04% | 770,00 |
| 20.01.2026 | 179,50 | 179,50 | 174,55 | 174,55 | -3,32% | 652,00 |
| 19.01.2026 | 180,30 | 180,55 | 178,00 | 180,55 | -2,54% | 310,00 |
| 16.01.2026 | 186,35 | 186,35 | 183,75 | 185,25 | -2,11% | 55,00 |
| 15.01.2026 | 190,95 | 192,15 | 189,25 | 189,25 | -0,42% | 169,00 |
| 14.01.2026 | 182,45 | 190,05 | 182,40 | 190,05 | 4,42% | 267,00 |
| 13.01.2026 | 183,35 | 183,35 | 182,00 | 182,00 | 0,69% | 130,00 |
| 12.01.2026 | 179,95 | 182,00 | 177,90 | 180,75 | -1,23% | 330,00 |
| 09.01.2026 | 187,90 | 187,95 | 183,00 | 183,00 | -3,91% | 14,00 |
| 08.01.2026 | 188,15 | 190,45 | 184,45 | 190,45 | 3,45% | 410,00 |
| 07.01.2026 | 185,95 | 189,20 | 183,95 | 184,10 | -0,49% | 621,00 |
| 06.01.2026 | 175,20 | 185,00 | 175,20 | 185,00 | 4,93% | 373,00 |
| 05.01.2026 | 171,10 | 178,50 | 170,05 | 176,30 | 2,05% | 523,00 |
| 02.01.2026 | 173,60 | 175,40 | 170,70 | 172,75 | -3,44% | 549,00 |
| 30.12.2025 | 180,65 | 180,65 | 178,80 | 178,90 | -0,36% | 127,00 |
| 29.12.2025 | 178,85 | 180,85 | 178,10 | 179,55 | 2,02% | 246,00 |
| 23.12.2025 | 180,45 | 180,55 | 175,95 | 176,00 | -1,35% | 296,00 |
| 22.12.2025 | 177,50 | 179,40 | 177,50 | 178,40 | -0,11% | 119,00 |
| 19.12.2025 | 177,75 | 179,40 | 175,00 | 178,60 | 1,10% | 248,00 |
| 18.12.2025 | 173,85 | 176,65 | 173,85 | 176,65 | 1,55% | 33,00 |
| 17.12.2025 | 175,05 | 178,00 | 173,65 | 173,95 | -1,00% | 133,00 |