189,200$
-0,67%
Echtzeit-Aktienkurs EPAM Systems Inc.
Bid:
Ask:
Aktienkurse zur EPAM Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 190,00 | 190,91 | 188,24 | 189,14 | -0,70% | 964.203,00 |
| 15.05.2024 | 189,32 | 191,23 | 186,35 | 190,48 | 1,83% | 951.790,00 |
| 14.05.2024 | 193,15 | 194,03 | 186,52 | 187,05 | -1,92% | 1.182.663,00 |
| 13.05.2024 | 185,00 | 191,44 | 184,27 | 190,72 | 3,99% | 1.830.278,00 |
| 10.05.2024 | 182,98 | 188,87 | 180,83 | 183,40 | 0,81% | 1.891.365,00 |
| 09.05.2024 | 192,16 | 197,15 | 180,28 | 181,93 | -26,99% | 4.982.412,00 |
| 08.05.2024 | 247,74 | 250,72 | 246,36 | 249,20 | -0,14% | 816.507,00 |
| 07.05.2024 | 247,65 | 250,97 | 245,46 | 249,54 | 1,28% | 419.643,00 |
| 06.05.2024 | 243,33 | 247,79 | 242,27 | 246,39 | 1,76% | 403.807,00 |
| 03.05.2024 | 242,72 | 245,61 | 240,40 | 242,12 | 1,65% | 347.078,00 |
| 02.05.2024 | 236,14 | 243,51 | 233,56 | 238,18 | 1,36% | 397.942,00 |
| 01.05.2024 | 235,85 | 240,93 | 232,52 | 234,98 | -0,12% | 336.384,00 |
| 30.04.2024 | 236,25 | 238,87 | 234,82 | 235,26 | -1,65% | 434.784,00 |
| 29.04.2024 | 239,12 | 241,06 | 237,50 | 239,21 | 0,61% | 297.762,00 |
| 26.04.2024 | 239,50 | 239,99 | 235,35 | 237,75 | 0,26% | 553.465,00 |
| 25.04.2024 | 242,50 | 242,55 | 236,36 | 237,13 | -3,21% | 1.480.717,00 |
| 24.04.2024 | 248,81 | 248,81 | 242,32 | 245,00 | -1,13% | 794.018,00 |
| 23.04.2024 | 248,45 | 249,81 | 247,26 | 247,80 | 0,34% | 835.439,00 |
| 22.04.2024 | 248,09 | 250,41 | 244,18 | 246,95 | 0,40% | 447.825,00 |
| 19.04.2024 | 249,26 | 249,43 | 244,76 | 245,96 | -0,51% | 346.164,00 |
| 18.04.2024 | 247,35 | 251,06 | 244,70 | 247,22 | -0,71% | 599.312,00 |
| 17.04.2024 | 251,70 | 253,34 | 248,90 | 249,00 | -0,76% | 217.304,00 |
| 16.04.2024 | 253,31 | 256,62 | 250,83 | 250,90 | -1,53% | 298.946,00 |
| 15.04.2024 | 261,11 | 261,68 | 253,14 | 254,81 | -1,68% | 260.959,00 |
| 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% | 213.704,00 |
| 10.04.2024 | 267,64 | 271,61 | 265,22 | 266,79 | -2,69% | 378.947,00 |
| 09.04.2024 | 271,34 | 275,49 | 270,84 | 274,17 | 1,54% | 263.830,00 |
| 08.04.2024 | 265,91 | 273,05 | 265,42 | 270,00 | 2,13% | 299.956,00 |
| 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% | 254.947,00 |
| 03.04.2024 | 270,81 | 271,49 | 266,80 | 266,80 | -1,71% | 340.928,00 |
| 02.04.2024 | 269,09 | 271,67 | 265,60 | 271,43 | -0,23% | 451.608,00 |
| 01.04.2024 | 275,56 | 277,04 | 270,82 | 272,05 | -1,49% | 291.893,00 |
| 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% | 576.838,00 |
| 26.03.2024 | 268,53 | 272,11 | 266,75 | 268,40 | 0,40% | 534.467,00 |
| 25.03.2024 | 270,06 | 270,72 | 266,29 | 267,34 | -1,28% | 658.897,00 |
| 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% | 1.100.993,00 |
| 20.03.2024 | 295,21 | 295,59 | 288,01 | 292,55 | -1,03% | 461.859,00 |
| 19.03.2024 | 293,67 | 296,20 | 291,63 | 295,60 | 0,99% | 275.343,00 |
| 18.03.2024 | 299,18 | 301,60 | 291,92 | 292,70 | -2,07% | 342.723,00 |
| 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% | 385.791,00 |
| 13.03.2024 | 308,00 | 308,99 | 302,11 | 302,99 | -1,95% | 332.117,00 |
| 12.03.2024 | 306,50 | 309,48 | 304,20 | 309,01 | 1,29% | 378.714,00 |
| 11.03.2024 | 307,42 | 309,44 | 303,83 | 305,08 | -1,40% | 349.553,00 |
| 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% | 548.756,00 |
| 06.03.2024 | 308,49 | 311,68 | 306,90 | 310,01 | 1,15% | 634.210,00 |
| 05.03.2024 | 304,90 | 309,99 | 303,29 | 306,50 | -0,46% | 782.238,00 |
| 04.03.2024 | 307,11 | 314,83 | 307,11 | 307,92 | 0,36% | 413.344,00 |
| 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% | 480.297,00 |
| 28.02.2024 | 304,80 | 306,92 | 303,80 | 305,51 | -0,50% | 291.677,00 |
| 27.02.2024 | 302,47 | 307,70 | 302,00 | 307,04 | 1,53% | 413.203,00 |
| 26.02.2024 | 300,00 | 302,84 | 300,00 | 302,41 | 0,20% | 337.862,00 |
| 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% | 330.154,00 |
| 21.02.2024 | 295,53 | 298,89 | 295,53 | 298,83 | 0,34% | 404.816,00 |
| 20.02.2024 | 308,53 | 309,63 | 296,48 | 297,81 | -4,54% | 650.646,00 |
| 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% | 1.384.670,00 |
| 14.02.2024 | 276,70 | 280,92 | 274,01 | 278,14 | 2,01% | 1.310.862,00 |
| 13.02.2024 | 281,73 | 281,88 | 269,94 | 272,67 | -6,22% | 525.423,00 |
| 12.02.2024 | 287,23 | 292,20 | 285,93 | 290,76 | 1,57% | 812.741,00 |
| 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% | 627.919,00 |
| 07.02.2024 | 289,14 | 289,58 | 284,40 | 285,69 | -1,20% | 424.050,00 |
| 06.02.2024 | 290,29 | 291,57 | 285,00 | 289,15 | 0,06% | 296.904,00 |
| 05.02.2024 | 288,61 | 290,11 | 286,12 | 288,99 | -0,46% | 311.873,00 |
| 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% | 472.788,00 |
| 31.01.2024 | 282,01 | 283,07 | 276,20 | 278,11 | -1,69% | 531.851,00 |
| 30.01.2024 | 289,38 | 292,54 | 282,78 | 282,89 | -2,55% | 392.742,00 |
| 29.01.2024 | 288,51 | 290,56 | 287,26 | 290,28 | 0,67% | 364.269,00 |
| 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% | 635.361,00 |
| 24.01.2024 | 292,67 | 293,03 | 284,84 | 288,33 | -3,28% | 916.078,00 |
| 23.01.2024 | 300,80 | 300,80 | 297,82 | 298,11 | -0,24% | 536.349,00 |
| 22.01.2024 | 303,50 | 305,83 | 295,29 | 298,83 | -0,40% | 572.964,00 |
| 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% | 369.511,00 |
| 17.01.2024 | 295,37 | 297,00 | 291,18 | 294,40 | -1,92% | 379.882,00 |
| 16.01.2024 | 304,18 | 304,79 | 296,36 | 300,17 | -2,46% | 449.609,00 |
| 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% | 297.023,00 |
| 10.01.2024 | 297,20 | 301,86 | 296,20 | 299,64 | 0,30% | 320.096,00 |
| 09.01.2024 | 294,51 | 299,44 | 292,93 | 298,75 | 0,44% | 364.846,00 |
| 08.01.2024 | 295,75 | 298,17 | 294,69 | 297,44 | 2,97% | 441.569,00 |
| 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% | 536.371,00 |
| 03.01.2024 | 286,30 | 287,25 | 280,60 | 282,66 | -2,94% | 495.524,00 |
| 02.01.2024 | 293,49 | 297,11 | 289,83 | 291,22 | -2,06% | 443.576,00 |
| 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% | 226.702,00 |
| 27.12.2023 | 302,08 | 302,19 | 298,34 | 300,51 | -0,18% | 198.916,00 |
| 26.12.2023 | 296,77 | 302,14 | 296,57 | 301,06 | 1,47% | 180.256,00 |
| 22.12.2023 | 295,30 | 298,49 | 294,23 | 296,69 | 0,81% | 309.106,00 |