254,100€
3,08%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 254,70 | 265,45 | 253,90 | 260,80 | 1,50% | 4,00 |
27.03.2024 | 248,00 | 260,15 | 247,80 | 256,95 | 4,90% | - |
26.03.2024 | 246,20 | 258,60 | 244,90 | 244,95 | -0,43% | - |
25.03.2024 | 249,45 | 258,80 | 245,55 | 246,00 | -1,80% | 5,00 |
22.03.2024 | 261,05 | 262,30 | 245,70 | 250,50 | -5,72% | - |
21.03.2024 | 268,00 | 269,20 | 256,95 | 265,70 | -3,43% | 55,00 |
20.03.2024 | 271,40 | 278,30 | 264,45 | 275,15 | -0,20% | - |
19.03.2024 | 269,90 | 280,30 | 268,30 | 275,70 | -3,11% | - |
18.03.2024 | 273,75 | 284,55 | 260,90 | 284,55 | 5,90% | - |
15.03.2024 | 277,15 | 281,05 | 261,25 | 268,70 | -0,19% | - |
14.03.2024 | 276,70 | 279,00 | 263,20 | 269,20 | -4,05% | - |
13.03.2024 | 282,20 | 282,60 | 276,10 | 280,55 | 0,14% | - |
12.03.2024 | 278,75 | 287,80 | 276,20 | 280,15 | -0,07% | - |
11.03.2024 | 282,00 | 284,30 | 278,50 | 280,35 | -0,95% | - |
08.03.2024 | 286,85 | 288,65 | 282,85 | 283,05 | -1,44% | - |
07.03.2024 | 283,40 | 288,85 | 283,00 | 287,20 | 0,93% | - |
06.03.2024 | 281,80 | 285,75 | 281,70 | 284,55 | 0,76% | - |
05.03.2024 | 282,60 | 285,20 | 279,15 | 282,40 | -0,42% | - |
04.03.2024 | 282,00 | 289,95 | 281,70 | 283,60 | 0,12% | 240,00 |
01.03.2024 | 281,55 | 283,80 | 277,10 | 283,25 | 0,66% | - |
29.02.2024 | 281,25 | 283,35 | 277,65 | 281,40 | -0,23% | - |
28.02.2024 | 282,90 | 283,25 | 280,55 | 282,05 | -0,39% | - |
27.02.2024 | 278,00 | 283,70 | 277,35 | 283,15 | 1,67% | - |
26.02.2024 | 278,05 | 279,40 | 276,30 | 278,50 | -0,13% | - |
23.02.2024 | 281,05 | 282,55 | 278,60 | 278,85 | -0,98% | - |
22.02.2024 | 275,95 | 283,40 | 275,10 | 281,60 | 1,97% | 35,00 |
21.02.2024 | 274,80 | 276,30 | 272,05 | 276,15 | 0,25% | - |
20.02.2024 | 290,35 | 290,65 | 274,25 | 275,45 | -5,31% | - |
19.02.2024 | 289,10 | 291,60 | 288,80 | 290,90 | 0,41% | - |
16.02.2024 | 278,95 | 290,65 | 277,65 | 289,70 | 3,63% | 1,00 |
15.02.2024 | 258,40 | 286,15 | 258,40 | 279,55 | 7,87% | 4,00 |
14.02.2024 | 254,40 | 261,55 | 254,40 | 259,15 | 1,77% | 35,00 |
13.02.2024 | 269,80 | 270,00 | 252,05 | 254,65 | -5,60% | - |
12.02.2024 | 265,20 | 270,80 | 264,70 | 269,75 | 1,56% | 40,00 |
09.02.2024 | 266,35 | 270,05 | 265,15 | 265,60 | -0,26% | - |
08.02.2024 | 265,00 | 267,65 | 264,00 | 266,30 | 0,49% | - |
07.02.2024 | 268,70 | 269,20 | 263,70 | 265,00 | -1,43% | - |
06.02.2024 | 268,70 | 271,00 | 264,95 | 268,85 | -0,04% | - |
05.02.2024 | 268,90 | 270,50 | 267,00 | 268,95 | -0,04% | - |
02.02.2024 | 262,65 | 271,55 | 260,75 | 269,05 | 2,38% | 80,00 |
01.02.2024 | 257,75 | 262,80 | 253,95 | 262,80 | 2,18% | - |
31.01.2024 | 261,45 | 262,05 | 254,50 | 257,20 | -1,40% | - |
30.01.2024 | 267,90 | 268,10 | 260,85 | 260,85 | -2,63% | 60,00 |
29.01.2024 | 265,65 | 268,75 | 265,60 | 267,90 | 0,85% | - |
26.01.2024 | 262,40 | 265,65 | 261,15 | 265,65 | 0,97% | 10,00 |
25.01.2024 | 265,50 | 269,10 | 261,90 | 263,10 | -0,75% | - |
24.01.2024 | 272,70 | 272,70 | 261,20 | 265,10 | -3,53% | - |
23.01.2024 | 273,60 | 277,60 | 273,55 | 274,80 | 0,16% | 12,00 |
22.01.2024 | 275,35 | 280,45 | 271,05 | 274,35 | -0,36% | 80,00 |
19.01.2024 | 275,10 | 278,55 | 272,25 | 275,35 | -0,13% | - |
18.01.2024 | 270,00 | 275,90 | 269,90 | 275,70 | 1,85% | - |
17.01.2024 | 275,25 | 275,35 | 268,70 | 270,70 | -2,01% | - |
16.01.2024 | 280,90 | 281,95 | 272,70 | 276,25 | -1,64% | - |
15.01.2024 | 280,85 | 281,25 | 280,25 | 280,85 | -0,05% | - |
12.01.2024 | 272,90 | 282,05 | 271,95 | 281,00 | 2,84% | 22,00 |
11.01.2024 | 273,30 | 274,25 | 269,50 | 273,25 | 0,05% | - |
10.01.2024 | 273,15 | 275,05 | 270,95 | 273,10 | -0,04% | - |
09.01.2024 | 270,95 | 274,10 | 268,10 | 273,20 | 0,57% | - |
08.01.2024 | 262,90 | 273,30 | 262,60 | 271,65 | 2,78% | - |
05.01.2024 | 265,40 | 270,80 | 261,70 | 264,30 | -0,30% | - |
04.01.2024 | 258,95 | 271,20 | 257,80 | 265,10 | 2,39% | 4,00 |
03.01.2024 | 265,45 | 265,70 | 257,00 | 258,90 | -2,83% | - |
02.01.2024 | 269,70 | 270,80 | 265,00 | 266,45 | -1,39% | 4,00 |
29.12.2023 | 270,10 | 270,60 | 269,20 | 270,20 | -0,06% | 5,00 |
28.12.2023 | 270,40 | 273,20 | 268,50 | 270,35 | -0,09% | 30,00 |
27.12.2023 | 272,70 | 273,15 | 268,50 | 270,60 | 0,37% | 15,00 |
22.12.2023 | 266,80 | 270,85 | 264,70 | 269,60 | 0,86% | - |
21.12.2023 | 266,30 | 267,75 | 263,10 | 267,30 | 0,51% | - |
20.12.2023 | 269,70 | 273,45 | 265,20 | 265,95 | -1,23% | - |
19.12.2023 | 274,80 | 275,40 | 269,20 | 269,25 | -1,84% | - |
18.12.2023 | 269,00 | 275,75 | 268,10 | 274,30 | 1,89% | - |
15.12.2023 | 265,55 | 272,55 | 264,55 | 269,20 | 1,57% | 230,00 |
14.12.2023 | 256,80 | 266,15 | 256,00 | 265,05 | 3,21% | - |
13.12.2023 | 256,15 | 258,50 | 251,20 | 256,80 | 0,51% | - |
12.12.2023 | 255,35 | 257,00 | 252,80 | 255,50 | -0,04% | - |
11.12.2023 | 249,40 | 258,60 | 248,10 | 255,60 | 2,44% | - |
08.12.2023 | 245,15 | 250,55 | 243,60 | 249,50 | 1,86% | - |
07.12.2023 | 240,35 | 244,95 | 238,00 | 244,95 | 1,77% | - |
06.12.2023 | 236,95 | 243,05 | 236,55 | 240,70 | 0,42% | - |
05.12.2023 | 240,65 | 241,55 | 235,70 | 239,70 | -0,64% | - |
04.12.2023 | 237,90 | 241,40 | 235,45 | 241,25 | 1,45% | - |
01.12.2023 | 236,95 | 240,45 | 232,15 | 237,80 | 0,17% | - |
30.11.2023 | 239,55 | 241,45 | 236,80 | 237,40 | -0,50% | 125,00 |
29.11.2023 | 234,25 | 239,80 | 234,25 | 238,60 | 1,94% | - |
28.11.2023 | 233,40 | 234,15 | 230,90 | 234,05 | 0,41% | - |
27.11.2023 | 233,00 | 234,90 | 232,55 | 233,10 | -0,24% | - |
24.11.2023 | 233,85 | 237,50 | 230,35 | 233,65 | -0,15% | - |
23.11.2023 | 233,70 | 234,40 | 233,40 | 234,00 | -0,02% | - |
22.11.2023 | 236,75 | 240,15 | 233,50 | 234,05 | -1,06% | - |
21.11.2023 | 237,45 | 239,00 | 235,60 | 236,55 | -0,59% | - |
20.11.2023 | 236,30 | 239,40 | 235,05 | 237,95 | 0,49% | - |
17.11.2023 | 236,15 | 240,20 | 235,75 | 236,80 | 0,38% | - |
16.11.2023 | 233,80 | 237,00 | 230,80 | 235,90 | 0,88% | - |
15.11.2023 | 228,35 | 234,50 | 228,00 | 233,85 | 2,72% | - |
14.11.2023 | 219,25 | 231,45 | 218,55 | 227,65 | 3,81% | - |
13.11.2023 | 219,55 | 221,30 | 217,75 | 219,30 | -0,39% | 30,00 |
10.11.2023 | 222,65 | 224,00 | 217,55 | 220,15 | -0,88% | 11,00 |
09.11.2023 | 230,60 | 231,70 | 219,00 | 222,10 | -3,69% | - |
08.11.2023 | 228,70 | 231,65 | 228,10 | 230,60 | 0,74% | - |
07.11.2023 | 228,10 | 232,50 | 226,40 | 228,90 | 0,18% | - |