176,475€
2,04%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 172,80 | 176,90 | 171,60 | 175,95 | 1,73% | - |
| 17.05.2024 | 174,40 | 174,45 | 169,58 | 172,95 | -0,60% | 5,00 |
| 16.05.2024 | 174,70 | 177,88 | 173,55 | 174,00 | -0,56% | 92,00 |
| 15.05.2024 | 173,75 | 175,80 | 171,95 | 174,98 | 1,07% | - |
| 14.05.2024 | 176,77 | 180,02 | 172,65 | 173,13 | -2,09% | - |
| 13.05.2024 | 170,27 | 177,23 | 169,95 | 176,83 | 3,77% | 28,00 |
| 10.05.2024 | 169,73 | 175,00 | 168,13 | 170,40 | 0,55% | 35,00 |
| 09.05.2024 | 231,65 | 236,40 | 167,30 | 169,48 | -26,90% | 261,00 |
| 08.05.2024 | 232,45 | 233,00 | 229,15 | 231,85 | -0,22% | - |
| 07.05.2024 | 228,80 | 233,05 | 227,95 | 232,35 | 1,55% | - |
| 06.05.2024 | 225,40 | 229,85 | 224,65 | 228,80 | 1,87% | - |
| 03.05.2024 | 222,10 | 228,10 | 221,90 | 224,60 | 1,38% | - |
| 02.05.2024 | 220,60 | 227,15 | 218,35 | 221,55 | 0,61% | - |
| 30.04.2024 | 223,15 | 223,55 | 220,10 | 220,20 | -1,26% | - |
| 29.04.2024 | 220,70 | 225,50 | 220,70 | 223,00 | 0,27% | - |
| 26.04.2024 | 221,00 | 224,45 | 220,15 | 222,40 | 0,84% | 3,00 |
| 25.04.2024 | 229,00 | 229,00 | 220,30 | 220,55 | -3,63% | - |
| 24.04.2024 | 231,95 | 233,55 | 226,70 | 228,85 | -1,12% | 5,00 |
| 23.04.2024 | 231,85 | 233,70 | 230,95 | 231,45 | -0,30% | - |
| 22.04.2024 | 230,80 | 234,95 | 230,10 | 232,15 | 0,61% | - |
| 19.04.2024 | 231,80 | 233,80 | 229,80 | 230,75 | -0,62% | - |
| 18.04.2024 | 233,80 | 235,40 | 229,65 | 232,20 | -0,58% | - |
| 17.04.2024 | 236,30 | 237,85 | 233,35 | 233,55 | -1,25% | - |
| 16.04.2024 | 239,15 | 241,30 | 236,25 | 236,50 | -1,40% | - |
| 15.04.2024 | 242,45 | 246,30 | 238,15 | 239,85 | -1,52% | 28,00 |
| 12.04.2024 | 248,50 | 250,40 | 242,05 | 243,55 | -1,95% | - |
| 11.04.2024 | 248,20 | 250,10 | 246,85 | 248,40 | 0,14% | - |
| 10.04.2024 | 252,55 | 253,40 | 246,90 | 248,05 | -1,88% | - |
| 09.04.2024 | 248,50 | 253,70 | 247,15 | 252,80 | 1,69% | - |
| 08.04.2024 | 244,00 | 251,55 | 243,25 | 248,60 | 1,82% | - |
| 05.04.2024 | 244,85 | 249,05 | 243,35 | 244,15 | -0,51% | - |
| 04.04.2024 | 248,30 | 250,40 | 245,25 | 245,40 | -0,57% | 10,00 |
| 03.04.2024 | 252,10 | 252,10 | 246,30 | 246,80 | -1,91% | - |
| 02.04.2024 | 255,95 | 255,95 | 246,65 | 251,60 | -1,78% | 10,00 |
| 28.03.2024 | 254,75 | 259,40 | 252,15 | 256,15 | 0,55% | - |
| 27.03.2024 | 247,80 | 255,30 | 246,60 | 254,75 | 2,56% | - |
| 26.03.2024 | 246,65 | 250,95 | 245,35 | 248,40 | 0,57% | - |
| 25.03.2024 | 249,40 | 250,65 | 245,85 | 247,00 | -0,96% | - |
| 22.03.2024 | 261,50 | 262,90 | 246,65 | 249,40 | -4,59% | - |
| 21.03.2024 | 268,25 | 269,70 | 259,25 | 261,40 | -2,37% | 2,00 |
| 20.03.2024 | 272,05 | 272,60 | 265,25 | 267,75 | -1,53% | - |
| 19.03.2024 | 269,25 | 272,80 | 268,45 | 271,90 | 0,95% | - |
| 18.03.2024 | 274,30 | 276,80 | 268,55 | 269,35 | -1,80% | 54,00 |
| 15.03.2024 | 277,65 | 278,15 | 273,55 | 274,30 | -1,28% | - |
| 14.03.2024 | 276,95 | 279,45 | 272,80 | 277,85 | 0,18% | - |
| 13.03.2024 | 283,75 | 283,75 | 276,05 | 277,35 | -2,05% | - |
| 12.03.2024 | 279,30 | 283,20 | 276,50 | 283,15 | 1,29% | 5,00 |
| 11.03.2024 | 282,40 | 283,35 | 278,60 | 279,55 | -1,29% | 5,00 |
| 08.03.2024 | 287,40 | 289,10 | 282,75 | 283,20 | -1,29% | - |
| 07.03.2024 | 284,45 | 288,90 | 283,45 | 286,90 | 0,83% | - |
| 06.03.2024 | 281,65 | 285,75 | 281,40 | 284,55 | 0,92% | - |
| 05.03.2024 | 283,65 | 286,15 | 279,10 | 281,95 | -0,55% | - |
| 04.03.2024 | 283,10 | 290,00 | 281,90 | 283,50 | -0,07% | - |
| 01.03.2024 | 281,75 | 283,85 | 277,10 | 283,70 | 0,69% | 11,00 |
| 29.02.2024 | 281,90 | 283,45 | 277,55 | 281,75 | -0,14% | 5,00 |
| 28.02.2024 | 283,15 | 283,75 | 280,50 | 282,15 | -0,46% | - |
| 27.02.2024 | 278,25 | 283,70 | 277,85 | 283,45 | 1,89% | - |
| 26.02.2024 | 278,75 | 279,45 | 276,50 | 278,20 | -0,09% | - |
| 23.02.2024 | 281,55 | 282,25 | 278,10 | 278,45 | -1,12% | - |
| 22.02.2024 | 276,35 | 283,50 | 275,55 | 281,60 | 2,03% | - |
| 21.02.2024 | 275,55 | 276,45 | 272,55 | 276,00 | 0,09% | 38,00 |
| 20.02.2024 | 291,40 | 291,45 | 274,20 | 275,75 | -5,37% | 4,00 |
| 19.02.2024 | 289,60 | 292,10 | 289,25 | 291,40 | 0,33% | 7,00 |
| 16.02.2024 | 279,45 | 290,70 | 278,05 | 290,45 | 4,16% | - |
| 15.02.2024 | 259,30 | 285,70 | 259,20 | 278,85 | 7,93% | 4,00 |
| 14.02.2024 | 255,25 | 261,55 | 254,30 | 258,35 | 1,33% | 20,00 |
| 13.02.2024 | 269,25 | 272,00 | 252,10 | 254,95 | -5,33% | 23,00 |
| 12.02.2024 | 266,30 | 271,00 | 264,70 | 269,30 | 1,41% | - |
| 09.02.2024 | 266,65 | 270,05 | 265,20 | 265,55 | -0,23% | - |
| 08.02.2024 | 265,15 | 267,70 | 264,00 | 266,15 | 0,42% | - |
| 07.02.2024 | 268,85 | 269,30 | 263,55 | 265,05 | -1,30% | - |
| 06.02.2024 | 268,25 | 271,15 | 264,90 | 268,55 | -0,24% | - |
| 05.02.2024 | 268,25 | 270,20 | 266,95 | 269,20 | 0,35% | 20,00 |
| 02.02.2024 | 262,70 | 271,55 | 260,75 | 268,25 | 2,27% | - |
| 01.02.2024 | 257,45 | 262,80 | 253,90 | 262,30 | 1,88% | 20,00 |
| 31.01.2024 | 261,05 | 262,10 | 254,40 | 257,45 | -1,55% | - |
| 30.01.2024 | 268,65 | 270,40 | 260,80 | 261,50 | -2,04% | - |
| 29.01.2024 | 265,50 | 268,75 | 265,50 | 266,95 | 0,81% | - |
| 26.01.2024 | 262,75 | 265,60 | 261,15 | 264,80 | 0,68% | 10,00 |
| 25.01.2024 | 264,85 | 268,90 | 261,85 | 263,00 | -0,85% | 20,00 |
| 24.01.2024 | 274,40 | 274,80 | 260,90 | 265,25 | -3,69% | 81,00 |
| 23.01.2024 | 274,00 | 277,60 | 273,50 | 275,40 | 0,58% | - |
| 22.01.2024 | 275,50 | 280,50 | 271,05 | 273,80 | -0,44% | 30,00 |
| 19.01.2024 | 275,40 | 278,50 | 272,20 | 275,00 | -0,29% | - |
| 18.01.2024 | 270,55 | 275,95 | 269,00 | 275,80 | 1,88% | - |
| 17.01.2024 | 276,00 | 276,30 | 268,70 | 270,70 | -1,99% | - |
| 16.01.2024 | 280,85 | 281,95 | 272,70 | 276,20 | -1,66% | - |
| 15.01.2024 | 281,05 | 281,45 | 280,35 | 280,85 | 0,04% | - |
| 12.01.2024 | 273,10 | 282,10 | 271,80 | 280,75 | 2,61% | - |
| 11.01.2024 | 273,00 | 274,45 | 268,85 | 273,60 | 0,18% | 8,00 |
| 10.01.2024 | 273,55 | 275,10 | 270,95 | 273,10 | -0,07% | - |
| 09.01.2024 | 271,40 | 274,15 | 268,05 | 273,30 | 0,55% | - |
| 08.01.2024 | 263,80 | 272,10 | 262,65 | 271,80 | 2,99% | 206,00 |
| 05.01.2024 | 265,20 | 270,80 | 261,60 | 263,90 | -0,58% | - |
| 04.01.2024 | 258,80 | 270,85 | 257,10 | 265,45 | 2,37% | - |
| 03.01.2024 | 266,20 | 266,20 | 256,90 | 259,30 | -2,90% | - |
| 02.01.2024 | 270,25 | 270,75 | 264,95 | 267,05 | -1,18% | 4,00 |
| 29.12.2023 | 269,95 | 270,60 | 269,20 | 270,25 | 0,11% | - |
| 28.12.2023 | 270,60 | 273,20 | 268,50 | 269,95 | -0,20% | - |
| 27.12.2023 | 269,40 | 273,15 | 268,55 | 270,50 | 0,41% | - |