EPAM Systems, Inc. EPAM
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$108,36+1,22 (+1,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $108,36 | +1,14 % | $107,44 | $110,15 | $106,04 | 1,04M |
| 2026-09-29 | $107,14 | -0,38 % | $106,57 | $108,28 | $105,37 | 706,30K |
| 2026-09-28 | $107,55 | -0,63 % | $106,52 | $109,52 | $104,33 | 1,03M |
| 2026-09-25 | $108,23 | +1,16 % | $107,00 | $109,39 | $106,40 | 1,54M |
| 2026-09-24 | $106,99 | -2,79 % | $110,70 | $112,07 | $105,58 | 1,05M |
| 2026-09-23 | $110,06 | -1,33 % | $111,65 | $113,98 | $109,67 | 653,30K |
| 2026-09-22 | $111,54 | -1,41 % | $114,60 | $115,99 | $110,98 | 745,60K |
| 2026-09-21 | $113,13 | -0,76 % | $115,37 | $116,86 | $112,63 | 851,30K |
| 2026-09-18 | $114,00 | -2,65 % | $116,82 | $116,82 | $113,21 | 1,88M |
| 2026-09-17 | $117,10 | -0,06 % | $117,26 | $119,04 | $116,11 | 764,10K |
| 2026-09-16 | $117,17 | -5,13 % | $120,90 | $121,88 | $116,31 | 1,21M |
| 2026-09-15 | $123,51 | -0,08 % | $122,37 | $126,50 | $122,00 | 1,85M |
| 2026-09-14 | $123,61 | +4,83 % | $121,25 | $126,50 | $121,00 | 1,62M |
| 2026-09-11 | $117,91 | +2,96 % | $114,52 | $118,81 | $113,51 | 919,10K |
| 2026-09-10 | $114,52 | -0,14 % | $114,57 | $116,01 | $112,13 | 1,13M |
| 2026-09-09 | $114,68 | -0,55 % | $116,00 | $116,19 | $113,50 | 1,51M |
| 2026-09-08 | $115,31 | -1,48 % | $115,28 | $115,69 | $111,24 | 1,08M |
| 2026-09-04 | $117,04 | -2,37 % | $118,57 | $118,57 | $114,52 | 485,40K |
| 2026-09-03 | $119,88 | +2,29 % | $119,50 | $121,53 | $117,87 | 836,90K |
| 2026-09-02 | $117,20 | +0,74 % | $116,55 | $119,87 | $115,78 | 971,20K |
| 2026-09-01 | $116,34 | -1,26 % | $116,78 | $119,59 | $115,72 | 1,11M |
| 2026-08-31 | $117,83 | +2,64 % | $114,71 | $119,18 | $114,71 | 1,55M |
| 2026-08-28 | $114,80 | +1,80 % | $112,80 | $115,47 | $112,64 | 1,23M |
| 2026-08-27 | $112,77 | +3,12 % | $110,16 | $114,95 | $108,49 | 976,50K |
| 2026-08-26 | $109,36 | -2,23 % | $108,93 | $110,43 | $107,07 | 1,01M |
| 2026-08-25 | $111,85 | +0,53 % | $109,60 | $112,16 | $108,87 | 535,50K |
| 2026-08-24 | $111,26 | +0,83 % | $109,50 | $112,29 | $109,32 | 1,02M |
| 2026-08-21 | $110,34 | +3,35 % | $106,29 | $112,49 | $105,05 | 1,91M |
| 2026-08-20 | $106,76 | -0,57 % | $107,36 | $110,35 | $106,31 | 1,12M |
| 2026-08-19 | $107,37 | +7,10 % | $100,17 | $108,86 | $99,81 | 2,31M |
| 2026-08-18 | $100,25 | +1,54 % | $99,52 | $103,37 | $99,47 | 1,22M |
| 2026-08-17 | $98,73 | -1,76 % | $99,06 | $100,74 | $98,56 | 1,22M |
| 2026-08-14 | $100,50 | -1,03 % | $102,63 | $102,63 | $99,37 | 1,04M |
| 2026-08-13 | $101,55 | +1,26 % | $100,89 | $102,97 | $98,55 | 1,32M |
| 2026-08-12 | $100,29 | +0,39 % | $98,10 | $100,51 | $96,24 | 1,17M |
| 2026-08-11 | $99,90 | +2,60 % | $97,45 | $100,70 | $96,53 | 1,10M |
| 2026-08-10 | $97,37 | -0,06 % | $96,83 | $98,78 | $95,64 | 1,04M |
| 2026-08-07 | $97,43 | +4,68 % | $95,26 | $98,39 | $93,14 | 1,74M |
| 2026-08-06 | $93,07 | -15,29 % | $87,35 | $98,99 | $87,00 | 3,79M |
| 2026-08-05 | $109,87 | -1,95 % | $112,06 | $113,00 | $108,55 | 1,89M |
| 2026-08-04 | $112,06 | +4,48 % | $104,85 | $112,99 | $104,50 | 2,43M |
| 2026-08-03 | $107,26 | +1,61 % | $108,29 | $109,09 | $103,42 | 3,36M |
| 2026-07-31 | $105,56 | +1,83 % | $101,42 | $106,38 | $100,68 | 1,77M |
| 2026-07-30 | $103,66 | -3,02 % | $104,28 | $104,80 | $99,81 | 2,28M |
| 2026-07-29 | $106,89 | +6,46 % | $100,27 | $109,01 | $100,21 | 2,00M |
| 2026-07-28 | $100,40 | +6,62 % | $97,48 | $101,48 | $97,20 | 2,54M |
| 2026-07-27 | $94,17 | +4,81 % | $92,02 | $94,44 | $91,17 | 1,15M |
| 2026-07-24 | $89,85 | +4,31 % | $87,70 | $91,49 | $87,17 | 941,00K |
| 2026-07-23 | $86,14 | -0,50 % | $85,83 | $86,49 | $84,03 | 1,50M |
| 2026-07-22 | $86,57 | -2,97 % | $90,00 | $90,00 | $85,92 | 721,70K |
| 2026-07-21 | $89,22 | -0,20 % | $86,71 | $90,48 | $84,81 | 1,20M |
| 2026-07-20 | $89,40 | +0,83 % | $87,26 | $90,53 | $85,89 | 1,15M |
| 2026-07-17 | $88,66 | +1,13 % | $87,87 | $89,35 | $85,32 | 1,09M |
| 2026-07-16 | $87,67 | +2,02 % | $87,22 | $89,41 | $85,00 | 1,29M |
| 2026-07-15 | $85,93 | +1,69 % | $86,00 | $88,07 | $85,32 | 1,10M |
| 2026-07-14 | $84,50 | -2,18 % | $82,06 | $86,31 | $81,67 | 2,64M |
| 2026-07-13 | $86,38 | +2,97 % | $86,55 | $88,74 | $85,19 | 1,58M |
| 2026-07-10 | $83,89 | -3,90 % | $89,04 | $89,53 | $83,13 | 1,16M |
| 2026-07-09 | $87,29 | +1,51 % | $83,00 | $87,36 | $81,70 | 1,61M |
| 2026-07-08 | $85,99 | -3,98 % | $88,28 | $89,81 | $85,59 | 2,90M |
| 2026-07-07 | $89,55 | +3,11 % | $89,45 | $91,61 | $89,00 | 1,19M |
| 2026-07-06 | $86,85 | -1,61 % | $87,38 | $88,90 | $86,46 | 1,81M |
| 2026-07-02 | $88,27 | +3,55 % | $86,20 | $89,00 | $86,18 | 2,16M |
| 2026-07-01 | $85,24 | +7,42 % | $80,80 | $85,74 | $80,27 | 1,57M |
| 2026-06-30 | $79,35 | -0,85 % | $78,34 | $80,59 | $77,22 | 1,39M |
| 2026-06-29 | $80,03 | -0,81 % | $82,18 | $83,39 | $79,90 | 1,50M |
| 2026-06-26 | $80,68 | +4,28 % | $77,55 | $81,81 | $77,55 | 1,91M |
| 2026-06-25 | $77,37 | -1,30 % | $77,95 | $78,90 | $76,72 | 2,54M |
| 2026-06-24 | $78,39 | +1,95 % | $75,93 | $78,75 | $75,12 | 2,11M |
| 2026-06-23 | $76,89 | +1,12 % | $78,33 | $78,49 | $74,32 | 2,83M |
| 2026-06-22 | $76,04 | -0,78 % | $77,75 | $78,20 | $73,06 | 3,05M |
| 2026-06-18 | $76,64 | -12,61 % | $82,00 | $82,61 | $76,02 | 5,64M |
| 2026-06-17 | $87,70 | -6,03 % | $93,37 | $94,27 | $87,36 | 1,32M |
| 2026-06-16 | $93,33 | +0,66 % | $92,31 | $96,33 | $91,34 | 929,00K |
| 2026-06-15 | $92,72 | -2,79 % | $94,00 | $95,92 | $92,16 | 1,41M |
| 2026-06-12 | $95,38 | +2,82 % | $93,03 | $95,58 | $91,23 | 845,70K |
| 2026-06-11 | $92,76 | -0,30 % | $91,74 | $93,68 | $89,72 | 746,00K |
| 2026-06-10 | $93,04 | -2,73 % | $94,14 | $96,67 | $92,63 | 631,30K |
| 2026-06-09 | $95,65 | -1,11 % | $95,64 | $98,47 | $93,66 | 1,17M |
| 2026-06-08 | $96,72 | -1,35 % | $97,18 | $99,15 | $95,23 | 809,10K |
| 2026-06-05 | $98,04 | +0,46 % | $98,95 | $100,31 | $96,39 | 1,14M |
| 2026-06-04 | $97,59 | +0,32 % | $100,72 | $101,50 | $96,71 | 1,23M |
| 2026-06-03 | $97,28 | -5,76 % | $101,77 | $101,93 | $96,95 | 1,53M |
| 2026-06-02 | $103,23 | -5,08 % | $105,39 | $106,00 | $101,14 | 1,63M |
| 2026-06-01 | $108,76 | +6,15 % | $105,00 | $111,36 | $103,37 | 16,72M |
| 2026-05-29 | $102,46 | +1,02 % | $100,72 | $104,25 | $99,19 | 1,58M |
| 2026-05-28 | $101,43 | -0,25 % | $99,96 | $102,99 | $99,92 | 1,90M |
| 2026-05-27 | $101,68 | +2,00 % | $99,46 | $103,94 | $99,23 | 1,01M |
| 2026-05-26 | $99,69 | -2,92 % | $101,44 | $101,99 | $99,50 | 1,33M |
| 2026-05-22 | $102,69 | -0,48 % | $103,71 | $105,87 | $101,57 | 1,13M |