245,753$
-0,59%
Echtzeit-Aktienkurs Epam Systems
Bid:
Ask:
Aktienkurse zur Epam Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 249,26 | 249,43 | 244,76 | 245,96 | -0,51% | 346.028,00 |
| 18.04.2024 | 247,35 | 251,06 | 244,70 | 247,22 | -0,71% | 599.321,00 |
| 17.04.2024 | 251,70 | 253,34 | 248,90 | 249,00 | -0,76% | 217.562,00 |
| 16.04.2024 | 253,31 | 256,62 | 250,83 | 250,90 | -1,53% | 299.027,00 |
| 15.04.2024 | 261,11 | 261,68 | 253,14 | 254,81 | -1,68% | 262.881,00 |
| 12.04.2024 | 263,17 | 265,25 | 257,49 | 259,16 | -2,76% | 255.787,00 |
| 11.04.2024 | 269,55 | 269,55 | 264,54 | 266,51 | -0,10% | 215.082,00 |
| 10.04.2024 | 267,64 | 271,61 | 265,22 | 266,79 | -2,69% | 379.317,00 |
| 09.04.2024 | 271,34 | 275,49 | 270,84 | 274,17 | 1,54% | 264.234,00 |
| 08.04.2024 | 265,91 | 273,05 | 265,42 | 270,00 | 2,13% | 300.392,00 |
| 05.04.2024 | 264,05 | 267,83 | 263,60 | 264,36 | -0,56% | 289.404,00 |
| 04.04.2024 | 269,22 | 271,90 | 265,67 | 265,86 | -0,35% | 256.553,00 |
| 03.04.2024 | 270,81 | 271,49 | 266,80 | 266,80 | -1,71% | 341.853,00 |
| 02.04.2024 | 269,09 | 271,67 | 265,60 | 271,43 | -0,23% | 457.735,00 |
| 01.04.2024 | 275,56 | 277,04 | 270,82 | 272,05 | -1,49% | 295.552,00 |
| 28.03.2024 | 276,49 | 281,62 | 273,81 | 276,16 | -0,08% | 405.228,00 |
| 27.03.2024 | 271,44 | 276,53 | 270,95 | 276,37 | 2,97% | 577.238,00 |
| 26.03.2024 | 268,53 | 272,11 | 266,75 | 268,40 | 0,40% | 534.621,00 |
| 25.03.2024 | 270,06 | 270,72 | 266,29 | 267,34 | -1,28% | 659.127,00 |
| 22.03.2024 | 281,27 | 283,47 | 266,36 | 270,82 | -4,54% | 1.096.117,00 |
| 21.03.2024 | 286,95 | 288,13 | 282,17 | 283,71 | -3,02% | 1.101.012,00 |
| 20.03.2024 | 295,21 | 295,59 | 288,01 | 292,55 | -1,03% | 462.832,00 |
| 19.03.2024 | 293,67 | 296,20 | 291,63 | 295,60 | 0,99% | 275.345,00 |
| 18.03.2024 | 299,18 | 301,60 | 291,92 | 292,70 | -2,07% | 349.255,00 |
| 15.03.2024 | 298,53 | 302,19 | 297,83 | 298,89 | -1,11% | 618.184,00 |
| 14.03.2024 | 303,81 | 303,81 | 298,56 | 302,24 | -0,25% | 386.118,00 |
| 13.03.2024 | 308,00 | 308,99 | 302,11 | 302,99 | -1,95% | 343.837,00 |
| 12.03.2024 | 306,50 | 309,48 | 304,20 | 309,01 | 1,29% | 378.850,00 |
| 11.03.2024 | 307,42 | 309,44 | 303,83 | 305,08 | -1,40% | 349.601,00 |
| 08.03.2024 | 315,00 | 317,50 | 309,22 | 309,40 | -1,66% | 306.598,00 |
| 07.03.2024 | 312,00 | 316,21 | 310,02 | 314,63 | 1,49% | 556.917,00 |
| 06.03.2024 | 308,49 | 311,68 | 306,90 | 310,01 | 1,15% | 634.290,00 |
| 05.03.2024 | 304,90 | 309,99 | 303,29 | 306,50 | -0,46% | 783.199,00 |
| 04.03.2024 | 307,11 | 314,83 | 307,11 | 307,92 | 0,36% | 421.712,00 |
| 01.03.2024 | 301,99 | 307,81 | 299,15 | 306,83 | 0,80% | 359.548,00 |
| 29.02.2024 | 307,14 | 307,44 | 299,95 | 304,40 | -0,36% | 482.451,00 |
| 28.02.2024 | 304,80 | 306,92 | 303,80 | 305,51 | -0,50% | 299.640,00 |
| 27.02.2024 | 302,47 | 307,70 | 302,00 | 307,04 | 1,53% | 417.728,00 |
| 26.02.2024 | 300,00 | 302,84 | 300,00 | 302,41 | 0,20% | 337.876,00 |
| 23.02.2024 | 305,00 | 305,58 | 301,37 | 301,80 | -0,90% | 274.869,00 |
| 22.02.2024 | 302,76 | 306,86 | 302,76 | 304,53 | 1,91% | 330.483,00 |
| 21.02.2024 | 295,53 | 298,89 | 295,53 | 298,83 | 0,34% | 406.539,00 |
| 20.02.2024 | 308,53 | 309,63 | 296,48 | 297,81 | -4,54% | 659.430,00 |
| 16.02.2024 | 300,00 | 313,22 | 298,69 | 311,98 | 3,58% | 1.113.438,00 |
| 15.02.2024 | 292,00 | 308,07 | 288,55 | 301,20 | 8,29% | 1.405.986,00 |
| 14.02.2024 | 276,70 | 280,92 | 274,01 | 278,14 | 2,01% | 1.322.686,00 |
| 13.02.2024 | 281,73 | 281,88 | 269,94 | 272,67 | -6,22% | 525.559,00 |
| 12.02.2024 | 287,23 | 292,20 | 285,93 | 290,76 | 1,57% | 812.852,00 |
| 09.02.2024 | 287,81 | 291,35 | 286,07 | 286,27 | -0,31% | 640.887,00 |
| 08.02.2024 | 286,09 | 288,08 | 284,02 | 287,17 | 0,52% | 627.962,00 |
| 07.02.2024 | 289,14 | 289,58 | 284,40 | 285,69 | -1,20% | 424.111,00 |
| 06.02.2024 | 290,29 | 291,57 | 285,00 | 289,15 | 0,06% | 318.817,00 |
| 05.02.2024 | 288,61 | 290,11 | 286,12 | 288,99 | -0,46% | 311.925,00 |
| 02.02.2024 | 284,16 | 293,11 | 281,03 | 290,32 | 1,66% | 473.713,00 |
| 01.02.2024 | 278,57 | 285,81 | 275,64 | 285,58 | 2,69% | 473.382,00 |
| 31.01.2024 | 282,01 | 283,07 | 276,20 | 278,11 | -1,69% | 531.895,00 |
| 30.01.2024 | 289,38 | 292,54 | 282,78 | 282,89 | -2,55% | 392.908,00 |
| 29.01.2024 | 288,51 | 290,56 | 287,26 | 290,28 | 0,67% | 364.751,00 |
| 26.01.2024 | 286,08 | 288,58 | 284,70 | 288,36 | 1,13% | 320.728,00 |
| 25.01.2024 | 291,37 | 292,24 | 283,63 | 285,13 | -1,11% | 635.386,00 |
| 24.01.2024 | 292,67 | 293,03 | 284,84 | 288,33 | -3,28% | 916.209,00 |
| 23.01.2024 | 300,80 | 300,80 | 297,82 | 298,11 | -0,24% | 537.017,00 |
| 22.01.2024 | 303,50 | 305,83 | 295,29 | 298,83 | -0,40% | 573.825,00 |
| 19.01.2024 | 300,04 | 301,99 | 295,98 | 300,02 | 0,17% | 511.816,00 |
| 18.01.2024 | 296,11 | 300,00 | 295,30 | 299,52 | 1,74% | 370.081,00 |
| 17.01.2024 | 295,37 | 297,00 | 291,18 | 294,40 | -1,92% | 380.284,00 |
| 16.01.2024 | 304,18 | 304,79 | 296,36 | 300,17 | -2,46% | 449.617,00 |
| 12.01.2024 | 301,25 | 309,38 | 301,00 | 307,73 | 2,68% | 496.207,00 |
| 11.01.2024 | 298,92 | 300,82 | 295,00 | 299,70 | 0,02% | 297.027,00 |
| 10.01.2024 | 297,20 | 301,86 | 296,20 | 299,64 | 0,30% | 321.128,00 |
| 09.01.2024 | 294,51 | 299,44 | 292,93 | 298,75 | 0,44% | 365.626,00 |
| 08.01.2024 | 295,75 | 298,17 | 294,69 | 297,44 | 2,97% | 441.841,00 |
| 05.01.2024 | 288,94 | 297,70 | 285,93 | 288,85 | -0,48% | 409.014,00 |
| 04.01.2024 | 288,83 | 296,98 | 288,83 | 290,23 | 2,68% | 541.098,00 |
| 03.01.2024 | 286,30 | 287,25 | 280,60 | 282,66 | -2,94% | 535.279,00 |
| 02.01.2024 | 293,49 | 297,11 | 289,83 | 291,22 | -2,06% | 430.714,00 |
| 29.12.2023 | 298,62 | 301,59 | 297,23 | 297,34 | -0,49% | 228.714,00 |
| 28.12.2023 | 300,52 | 302,85 | 298,79 | 298,79 | -0,57% | 226.869,00 |
| 27.12.2023 | 302,08 | 302,19 | 298,34 | 300,51 | -0,18% | 203.424,00 |
| 26.12.2023 | 296,77 | 302,14 | 296,57 | 301,06 | 1,47% | 182.168,00 |
| 22.12.2023 | 295,30 | 298,49 | 294,23 | 296,69 | 0,81% | 309.106,00 |
| 21.12.2023 | 294,66 | 294,66 | 288,79 | 294,30 | 1,27% | 222.759,00 |
| 20.12.2023 | 294,91 | 299,96 | 290,26 | 290,60 | -1,62% | 289.246,00 |
| 19.12.2023 | 300,85 | 302,20 | 295,19 | 295,40 | -1,65% | 455.786,00 |
| 18.12.2023 | 293,79 | 301,29 | 292,82 | 300,35 | 2,48% | 898.876,00 |
| 15.12.2023 | 290,75 | 297,54 | 288,44 | 293,07 | 0,55% | 870.681,00 |
| 14.12.2023 | 283,29 | 292,82 | 282,81 | 291,46 | 4,26% | 738.194,00 |
| 13.12.2023 | 277,05 | 281,66 | 271,42 | 279,55 | 1,23% | 471.013,00 |
| 12.12.2023 | 275,20 | 277,47 | 272,61 | 276,14 | 0,37% | 317.159,00 |
| 11.12.2023 | 266,53 | 278,52 | 266,53 | 275,12 | 2,47% | 522.035,00 |
| 08.12.2023 | 263,79 | 269,74 | 262,84 | 268,50 | 1,57% | 387.760,00 |
| 07.12.2023 | 258,83 | 264,66 | 256,50 | 264,36 | 2,14% | 457.263,00 |
| 06.12.2023 | 257,59 | 262,41 | 256,86 | 258,83 | 1,37% | 294.177,00 |
| 05.12.2023 | 259,78 | 260,17 | 255,23 | 255,33 | -2,34% | 396.890,00 |
| 04.12.2023 | 254,59 | 261,52 | 254,51 | 261,46 | 0,99% | 476.040,00 |
| 01.12.2023 | 258,17 | 260,90 | 252,03 | 258,89 | 0,27% | 792.588,00 |
| 30.11.2023 | 263,07 | 263,07 | 257,66 | 258,19 | -1,45% | 459.136,00 |
| 29.11.2023 | 260,21 | 263,54 | 260,21 | 261,98 | 1,82% | 292.383,00 |
| 28.11.2023 | 254,32 | 257,31 | 253,38 | 257,29 | 0,74% | 375.091,00 |
| 27.11.2023 | 255,48 | 257,60 | 254,50 | 255,41 | -0,02% | 398.452,00 |