231,950€
1,31%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 228,90 | 233,05 | 227,20 | 231,90 | 1,29% | 71,00 |
| 06.05.2024 | 225,20 | 229,85 | 224,20 | 228,95 | 1,91% | 40,00 |
| 03.05.2024 | 223,25 | 228,20 | 222,10 | 224,65 | 1,40% | 16,00 |
| 02.05.2024 | 219,20 | 227,15 | 217,80 | 221,55 | 0,59% | 11,00 |
| 30.04.2024 | 223,35 | 223,55 | 220,05 | 220,25 | -1,19% | 10,00 |
| 29.04.2024 | 222,35 | 225,50 | 221,60 | 222,90 | 0,52% | 12,00 |
| 26.04.2024 | 221,55 | 224,45 | 219,90 | 221,75 | 0,54% | 27,00 |
| 25.04.2024 | 228,30 | 228,35 | 220,30 | 220,55 | -3,63% | 185,00 |
| 24.04.2024 | 231,90 | 233,55 | 226,70 | 228,85 | -1,19% | 16,00 |
| 23.04.2024 | 231,70 | 235,20 | 230,95 | 231,60 | -0,15% | 72,00 |
| 22.04.2024 | 231,20 | 235,30 | 230,10 | 231,95 | 0,43% | 15,00 |
| 19.04.2024 | 230,70 | 233,85 | 229,80 | 230,95 | -0,67% | 45,00 |
| 18.04.2024 | 233,70 | 235,40 | 229,65 | 232,50 | -0,45% | 21,00 |
| 17.04.2024 | 236,50 | 237,85 | 233,50 | 233,55 | -1,23% | 101,00 |
| 16.04.2024 | 239,65 | 241,25 | 236,45 | 236,45 | -1,42% | 105,00 |
| 15.04.2024 | 244,10 | 246,90 | 238,10 | 239,85 | -1,54% | 205,00 |
| 12.04.2024 | 249,05 | 250,40 | 242,05 | 243,60 | -1,99% | 13,00 |
| 11.04.2024 | 248,30 | 250,30 | 246,85 | 248,55 | 0,14% | 18,00 |
| 10.04.2024 | 252,70 | 253,40 | 246,90 | 248,20 | -1,63% | - |
| 09.04.2024 | 248,60 | 253,70 | 247,30 | 252,30 | 1,45% | 35,00 |
| 08.04.2024 | 243,80 | 251,55 | 243,50 | 248,70 | 1,86% | 5,00 |
| 05.04.2024 | 245,80 | 247,55 | 243,30 | 244,15 | -0,49% | 14,00 |
| 04.04.2024 | 246,35 | 250,40 | 245,30 | 245,35 | -0,55% | 9,00 |
| 03.04.2024 | 251,40 | 252,10 | 246,35 | 246,70 | -2,04% | 22,00 |
| 02.04.2024 | 253,30 | 254,60 | 246,60 | 251,85 | -1,58% | 16,00 |
| 28.03.2024 | 255,30 | 259,35 | 253,80 | 255,90 | 0,43% | 36,00 |
| 27.03.2024 | 248,50 | 254,85 | 248,30 | 254,80 | 2,76% | 12,00 |
| 26.03.2024 | 246,60 | 250,95 | 244,50 | 247,95 | 0,38% | 147,00 |
| 25.03.2024 | 250,05 | 251,40 | 245,90 | 247,00 | -1,34% | 270,00 |
| 22.03.2024 | 261,55 | 262,25 | 246,65 | 250,35 | -3,95% | 162,00 |
| 21.03.2024 | 268,40 | 269,70 | 259,25 | 260,65 | -2,69% | 72,00 |
| 20.03.2024 | 271,90 | 272,60 | 265,25 | 267,85 | -1,51% | 43,00 |
| 19.03.2024 | 270,20 | 272,80 | 268,50 | 271,95 | 0,68% | 16,00 |
| 18.03.2024 | 274,05 | 276,80 | 268,10 | 270,10 | -1,48% | 274,00 |
| 15.03.2024 | 277,55 | 278,90 | 273,80 | 274,15 | -1,31% | 10,00 |
| 14.03.2024 | 277,30 | 278,65 | 274,20 | 277,80 | 0,34% | 40,00 |
| 13.03.2024 | 281,60 | 283,20 | 276,05 | 276,85 | -2,21% | 47,00 |
| 12.03.2024 | 279,25 | 283,20 | 276,70 | 283,10 | 1,27% | 224,00 |
| 11.03.2024 | 282,45 | 283,35 | 278,60 | 279,55 | -1,24% | 104,00 |
| 08.03.2024 | 287,35 | 289,10 | 282,75 | 283,05 | -1,39% | 45,00 |
| 07.03.2024 | 283,95 | 289,40 | 282,50 | 287,05 | 0,88% | 57,00 |
| 06.03.2024 | 282,25 | 285,75 | 281,00 | 284,55 | 0,87% | 32,00 |
| 05.03.2024 | 283,05 | 284,80 | 279,10 | 282,10 | -0,49% | 86,00 |
| 04.03.2024 | 282,55 | 290,00 | 281,00 | 283,50 | 0,19% | 183,00 |
| 01.03.2024 | 282,00 | 283,80 | 276,80 | 282,95 | 0,44% | 52,00 |
| 29.02.2024 | 281,75 | 283,40 | 277,30 | 281,70 | -0,19% | 38,00 |
| 28.02.2024 | 283,35 | 283,65 | 280,50 | 282,25 | -0,46% | 27,00 |
| 27.02.2024 | 278,50 | 283,70 | 277,30 | 283,55 | 1,81% | 167,00 |
| 26.02.2024 | 278,55 | 279,45 | 276,45 | 278,50 | -0,07% | 15,00 |
| 23.02.2024 | 281,55 | 282,90 | 278,50 | 278,70 | -1,10% | 177,00 |
| 22.02.2024 | 276,40 | 283,50 | 275,55 | 281,80 | 2,14% | 85,00 |
| 21.02.2024 | 275,35 | 276,40 | 272,55 | 275,90 | 0,24% | 180,00 |
| 20.02.2024 | 290,95 | 292,10 | 274,20 | 275,25 | -5,64% | 150,00 |
| 19.02.2024 | 289,60 | 293,10 | 288,20 | 291,70 | 0,38% | 92,00 |
| 16.02.2024 | 279,45 | 290,70 | 278,10 | 290,60 | 4,10% | 180,00 |
| 15.02.2024 | 259,65 | 285,70 | 259,45 | 279,15 | 7,68% | 225,00 |
| 14.02.2024 | 254,40 | 261,55 | 254,40 | 259,25 | 1,77% | 40,00 |
| 13.02.2024 | 269,80 | 270,70 | 252,10 | 254,75 | -5,42% | 31,00 |
| 12.02.2024 | 265,15 | 271,00 | 263,90 | 269,35 | 1,41% | 150,00 |
| 09.02.2024 | 266,30 | 270,05 | 265,20 | 265,60 | -0,23% | 15,00 |
| 08.02.2024 | 265,00 | 267,70 | 263,90 | 266,20 | 0,59% | 39,00 |
| 07.02.2024 | 268,90 | 269,90 | 262,70 | 264,65 | -1,47% | 7,00 |
| 06.02.2024 | 268,70 | 271,50 | 264,95 | 268,60 | -0,24% | 16,00 |
| 05.02.2024 | 268,70 | 270,20 | 266,80 | 269,25 | 0,11% | 85,00 |
| 02.02.2024 | 262,70 | 271,55 | 260,75 | 268,95 | 2,52% | 21,00 |
| 01.02.2024 | 257,70 | 262,55 | 253,80 | 262,35 | 1,84% | 29,00 |
| 31.01.2024 | 261,45 | 262,10 | 254,40 | 257,60 | -1,43% | 26,00 |
| 30.01.2024 | 268,00 | 269,80 | 261,35 | 261,35 | -2,26% | 12,00 |
| 29.01.2024 | 265,60 | 269,00 | 264,90 | 267,40 | 0,75% | 11,00 |
| 26.01.2024 | 262,35 | 265,60 | 260,80 | 265,40 | 0,87% | 89,00 |
| 25.01.2024 | 265,55 | 268,90 | 261,85 | 263,10 | -0,79% | 80,00 |
| 24.01.2024 | 272,70 | 272,70 | 260,90 | 265,20 | -3,63% | 31,00 |
| 23.01.2024 | 273,60 | 278,00 | 273,40 | 275,20 | 0,53% | 80,00 |
| 22.01.2024 | 275,35 | 280,45 | 271,05 | 273,75 | -0,64% | 145,00 |
| 19.01.2024 | 275,15 | 278,80 | 272,10 | 275,50 | -0,13% | 99,00 |
| 18.01.2024 | 269,90 | 275,90 | 269,00 | 275,85 | 1,85% | 154,00 |
| 17.01.2024 | 275,45 | 275,55 | 268,60 | 270,85 | -1,97% | 45,00 |
| 16.01.2024 | 280,90 | 282,40 | 272,70 | 276,30 | -1,66% | 34,00 |
| 15.01.2024 | 280,75 | 282,40 | 279,60 | 280,95 | -0,20% | 14,00 |
| 12.01.2024 | 273,00 | 282,10 | 271,75 | 281,50 | 2,91% | 49,00 |
| 11.01.2024 | 273,30 | 274,70 | 268,85 | 273,55 | 0,15% | 18,00 |
| 10.01.2024 | 273,10 | 275,10 | 270,95 | 273,15 | 0,00% | 12,00 |
| 09.01.2024 | 270,85 | 274,50 | 265,90 | 273,15 | 0,53% | 35,00 |
| 08.01.2024 | 262,85 | 271,95 | 262,60 | 271,70 | 2,94% | 200,00 |
| 05.01.2024 | 265,40 | 270,80 | 261,60 | 263,95 | -0,60% | 26,00 |
| 04.01.2024 | 258,90 | 271,50 | 257,10 | 265,55 | 2,47% | 114,00 |
| 03.01.2024 | 265,50 | 265,70 | 256,90 | 259,15 | -2,92% | 93,00 |
| 02.01.2024 | 269,70 | 271,40 | 264,95 | 266,95 | -1,22% | 4,00 |
| 29.12.2023 | 270,10 | 270,60 | 268,50 | 270,25 | -0,04% | 26,00 |
| 28.12.2023 | 270,60 | 273,20 | 267,20 | 270,35 | -0,02% | 708,00 |
| 27.12.2023 | 272,90 | 273,90 | 268,55 | 270,40 | 0,30% | 123,00 |
| 22.12.2023 | 266,75 | 270,90 | 264,70 | 269,60 | 0,80% | 91,00 |
| 21.12.2023 | 266,25 | 267,75 | 263,10 | 267,45 | 0,56% | 140,00 |
| 20.12.2023 | 269,70 | 273,45 | 264,60 | 265,95 | -1,30% | 91,00 |
| 19.12.2023 | 273,50 | 275,40 | 268,80 | 269,45 | -2,28% | 323,00 |
| 18.12.2023 | 269,00 | 275,95 | 268,05 | 275,75 | 2,40% | 77,00 |
| 15.12.2023 | 265,45 | 272,75 | 264,50 | 269,30 | 1,87% | 238,00 |
| 14.12.2023 | 256,90 | 266,20 | 255,90 | 264,35 | 2,98% | 112,00 |
| 13.12.2023 | 256,20 | 258,50 | 251,10 | 256,70 | 0,49% | 26,00 |
| 12.12.2023 | 255,35 | 256,95 | 252,80 | 255,45 | -0,14% | 120,00 |