172,175€
-0,79%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 174,15 | 174,45 | 171,48 | 171,48 | -1,20% | - |
| 16.05.2024 | 173,40 | 178,70 | 173,40 | 173,55 | -0,57% | 87,00 |
| 15.05.2024 | 171,20 | 174,55 | 171,20 | 174,55 | 1,22% | - |
| 14.05.2024 | 175,40 | 178,60 | 172,45 | 172,45 | -1,93% | 55,00 |
| 13.05.2024 | 168,85 | 175,85 | 168,85 | 175,85 | 3,29% | - |
| 10.05.2024 | 170,50 | 172,10 | 168,95 | 170,25 | -0,23% | 51,00 |
| 09.05.2024 | 229,50 | 229,50 | 170,65 | 170,65 | -26,16% | 371,00 |
| 08.05.2024 | 230,10 | 231,10 | 229,60 | 231,10 | -0,22% | - |
| 07.05.2024 | 226,90 | 231,70 | 226,90 | 231,60 | 1,58% | - |
| 06.05.2024 | 223,10 | 228,60 | 223,10 | 228,00 | 1,88% | - |
| 03.05.2024 | 221,00 | 224,40 | 221,00 | 223,80 | 1,36% | - |
| 02.05.2024 | 217,00 | 225,70 | 217,00 | 220,80 | 0,23% | - |
| 30.04.2024 | 221,30 | 222,30 | 220,10 | 220,30 | -0,63% | - |
| 29.04.2024 | 220,10 | 223,10 | 220,10 | 221,70 | 0,09% | - |
| 26.04.2024 | 219,20 | 222,30 | 219,20 | 221,50 | 0,54% | - |
| 25.04.2024 | 226,10 | 226,10 | 220,10 | 220,30 | -3,55% | - |
| 24.04.2024 | 229,70 | 230,30 | 226,40 | 228,40 | -1,21% | - |
| 23.04.2024 | 229,60 | 232,50 | 229,60 | 231,20 | -0,22% | - |
| 22.04.2024 | 229,10 | 234,10 | 229,10 | 231,70 | 0,65% | - |
| 19.04.2024 | 228,70 | 231,20 | 228,70 | 230,20 | -0,73% | 30,00 |
| 18.04.2024 | 231,50 | 234,30 | 230,40 | 231,90 | -0,73% | - |
| 17.04.2024 | 234,00 | 236,30 | 233,60 | 233,60 | -1,27% | - |
| 16.04.2024 | 237,30 | 239,40 | 236,50 | 236,60 | -1,13% | 331,00 |
| 15.04.2024 | 241,70 | 244,80 | 238,90 | 239,30 | -1,36% | - |
| 12.04.2024 | 246,70 | 246,80 | 241,60 | 242,60 | -1,98% | - |
| 11.04.2024 | 245,80 | 248,50 | 245,80 | 247,50 | 0,04% | - |
| 10.04.2024 | 250,20 | 250,20 | 247,40 | 247,40 | -1,67% | - |
| 09.04.2024 | 246,20 | 251,80 | 246,20 | 251,60 | 1,62% | - |
| 08.04.2024 | 241,40 | 250,10 | 241,40 | 247,60 | 1,89% | - |
| 05.04.2024 | 243,50 | 245,10 | 243,00 | 243,00 | -1,02% | - |
| 04.04.2024 | 243,90 | 249,60 | 243,90 | 245,50 | -0,53% | - |
| 03.04.2024 | 249,00 | 249,70 | 246,80 | 246,80 | -1,75% | - |
| 02.04.2024 | 250,90 | 251,20 | 247,60 | 251,20 | -0,87% | - |
| 28.03.2024 | 252,70 | 256,20 | 252,70 | 253,40 | 0,20% | - |
| 27.03.2024 | 246,10 | 253,10 | 246,10 | 252,90 | 3,01% | - |
| 26.03.2024 | 244,30 | 249,70 | 244,20 | 245,50 | 0,45% | 32,00 |
| 25.03.2024 | 247,50 | 247,50 | 244,40 | 244,40 | -1,41% | - |
| 22.03.2024 | 259,00 | 259,00 | 247,90 | 247,90 | -3,95% | 50,00 |
| 21.03.2024 | 265,90 | 265,90 | 258,10 | 258,10 | -2,79% | - |
| 20.03.2024 | 269,30 | 269,40 | 265,50 | 265,50 | -1,41% | - |
| 19.03.2024 | 267,70 | 271,90 | 267,70 | 269,30 | 0,67% | - |
| 18.03.2024 | 271,60 | 274,30 | 267,50 | 267,50 | -1,40% | - |
| 15.03.2024 | 275,00 | 275,50 | 271,30 | 271,30 | -1,31% | - |
| 14.03.2024 | 274,50 | 277,30 | 274,50 | 274,90 | 0,26% | - |
| 13.03.2024 | 280,00 | 285,60 | 274,20 | 274,20 | -2,07% | 1.015,00 |
| 12.03.2024 | 276,40 | 281,60 | 276,40 | 280,00 | 1,27% | - |
| 11.03.2024 | 279,70 | 281,40 | 276,50 | 276,50 | -2,16% | - |
| 08.03.2024 | 284,60 | 284,80 | 282,60 | 282,60 | -1,33% | - |
| 07.03.2024 | 281,20 | 288,00 | 281,20 | 286,40 | 0,88% | - |
| 06.03.2024 | 279,50 | 283,90 | 279,50 | 283,90 | 0,92% | - |
| 05.03.2024 | 280,30 | 281,90 | 278,90 | 281,30 | -0,57% | - |
| 04.03.2024 | 279,80 | 288,30 | 279,80 | 282,90 | 0,21% | - |
| 01.03.2024 | 279,40 | 282,60 | 278,30 | 282,30 | 0,89% | 24,00 |
| 29.02.2024 | 279,00 | 281,20 | 278,30 | 279,80 | -0,64% | - |
| 28.02.2024 | 280,60 | 282,00 | 280,60 | 281,60 | -0,42% | - |
| 27.02.2024 | 275,80 | 282,80 | 275,80 | 282,80 | 1,80% | - |
| 26.02.2024 | 275,80 | 277,80 | 275,80 | 277,80 | -0,14% | - |
| 23.02.2024 | 278,80 | 281,00 | 278,10 | 278,20 | -1,03% | - |
| 22.02.2024 | 273,80 | 281,80 | 273,80 | 281,10 | 2,22% | - |
| 21.02.2024 | 272,60 | 275,30 | 272,60 | 275,00 | 0,29% | 8,00 |
| 20.02.2024 | 288,00 | 288,00 | 273,90 | 274,20 | -5,25% | 12,00 |
| 19.02.2024 | 287,60 | 291,40 | 287,60 | 289,40 | 0,24% | 12,00 |
| 16.02.2024 | 276,80 | 288,70 | 276,80 | 288,70 | 4,00% | - |
| 15.02.2024 | 257,10 | 280,10 | 257,00 | 277,60 | 7,06% | 5,00 |
| 14.02.2024 | 252,10 | 260,30 | 252,10 | 259,30 | 2,33% | 27,00 |
| 13.02.2024 | 267,20 | 267,20 | 253,40 | 253,40 | -5,66% | 70,00 |
| 12.02.2024 | 262,60 | 269,70 | 262,60 | 268,60 | 1,32% | - |
| 09.02.2024 | 263,80 | 268,50 | 263,80 | 265,10 | 0,04% | - |
| 08.02.2024 | 262,50 | 266,20 | 262,50 | 265,00 | 0,34% | - |
| 07.02.2024 | 266,10 | 267,30 | 264,10 | 264,10 | -1,49% | - |
| 06.02.2024 | 266,20 | 268,30 | 265,80 | 268,10 | -0,48% | - |
| 05.02.2024 | 266,30 | 269,40 | 266,30 | 269,40 | -0,04% | 50,00 |
| 02.02.2024 | 260,10 | 269,50 | 259,90 | 269,50 | 3,18% | - |
| 01.02.2024 | 255,20 | 261,20 | 253,50 | 261,20 | 1,71% | 6,00 |
| 31.01.2024 | 259,00 | 259,00 | 255,00 | 256,80 | -1,65% | - |
| 30.01.2024 | 265,40 | 265,40 | 261,10 | 261,10 | -1,99% | - |
| 29.01.2024 | 263,10 | 267,50 | 263,10 | 266,40 | 0,68% | - |
| 26.01.2024 | 259,80 | 264,60 | 259,80 | 264,60 | 0,84% | - |
| 25.01.2024 | 263,00 | 264,90 | 261,90 | 262,40 | -0,91% | 3,00 |
| 24.01.2024 | 270,00 | 270,00 | 262,90 | 264,80 | -3,60% | - |
| 23.01.2024 | 271,00 | 276,30 | 271,00 | 274,70 | 0,40% | - |
| 22.01.2024 | 272,60 | 278,60 | 271,40 | 273,60 | -0,62% | - |
| 19.01.2024 | 272,50 | 278,60 | 272,40 | 275,30 | 0,15% | 32,00 |
| 18.01.2024 | 267,40 | 275,10 | 267,40 | 274,90 | 1,70% | - |
| 17.01.2024 | 272,60 | 272,60 | 269,90 | 270,30 | -1,96% | 12,00 |
| 16.01.2024 | 278,20 | 278,20 | 272,40 | 275,70 | -1,08% | - |
| 15.01.2024 | 278,70 | 278,70 | 278,60 | 278,70 | -0,71% | - |
| 12.01.2024 | 270,30 | 280,80 | 270,20 | 280,70 | 2,97% | 568,00 |
| 11.01.2024 | 270,60 | 272,60 | 269,10 | 272,60 | -0,04% | - |
| 10.01.2024 | 270,50 | 273,80 | 270,40 | 272,70 | 0,33% | - |
| 09.01.2024 | 268,30 | 273,20 | 268,30 | 271,80 | 0,30% | - |
| 08.01.2024 | 260,40 | 271,00 | 260,40 | 271,00 | 2,96% | - |
| 05.01.2024 | 262,80 | 267,00 | 262,80 | 263,20 | -0,60% | - |
| 04.01.2024 | 256,40 | 267,20 | 256,40 | 264,80 | 2,64% | - |
| 03.01.2024 | 263,10 | 263,10 | 258,00 | 258,00 | -2,79% | - |
| 02.01.2024 | 267,10 | 267,50 | 265,00 | 265,40 | -0,79% | - |
| 29.12.2023 | 267,50 | 267,50 | 267,50 | 267,50 | -0,82% | - |
| 28.12.2023 | 273,00 | 273,00 | 267,80 | 269,70 | 0,00% | 4,00 |
| 27.12.2023 | 270,20 | 270,40 | 268,90 | 269,70 | 0,30% | - |
| 22.12.2023 | 264,20 | 270,00 | 264,20 | 268,90 | 0,90% | 28,00 |