21,910$
1,15%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 21,70 | 21,99 | 21,20 | 21,89 | 1,06% | 105.988,00 |
| 16.10.2024 | 21,85 | 22,24 | 21,46 | 21,66 | -0,51% | 113.154,00 |
| 15.10.2024 | 22,32 | 22,51 | 21,72 | 21,77 | -2,55% | 54.620,00 |
| 14.10.2024 | 22,15 | 22,72 | 22,06 | 22,34 | 1,41% | 79.126,00 |
| 11.10.2024 | 21,42 | 22,33 | 21,39 | 22,03 | 2,85% | 110.957,00 |
| 10.10.2024 | 21,89 | 22,10 | 21,19 | 21,42 | -3,38% | 108.504,00 |
| 09.10.2024 | 21,73 | 22,55 | 21,73 | 22,17 | 1,84% | 106.698,00 |
| 08.10.2024 | 23,19 | 23,57 | 21,76 | 21,77 | -8,38% | 106.015,00 |
| 07.10.2024 | 23,28 | 24,17 | 23,28 | 23,76 | 0,93% | 66.995,00 |
| 04.10.2024 | 24,00 | 24,13 | 23,25 | 23,54 | -0,04% | 70.330,00 |
| 03.10.2024 | 23,48 | 23,92 | 23,40 | 23,55 | -0,63% | 35.032,00 |
| 02.10.2024 | 23,32 | 24,38 | 22,91 | 23,70 | 1,15% | 41.952,00 |
| 01.10.2024 | 24,00 | 24,00 | 23,12 | 23,43 | -2,29% | 58.453,00 |
| 30.09.2024 | 23,67 | 24,19 | 23,54 | 23,98 | 0,67% | 60.008,00 |
| 27.09.2024 | 23,77 | 24,52 | 23,64 | 23,82 | 1,58% | 41.563,00 |
| 26.09.2024 | 23,34 | 23,59 | 22,90 | 23,45 | 2,05% | 86.094,00 |
| 25.09.2024 | 23,25 | 23,25 | 22,85 | 22,98 | -1,25% | 52.001,00 |
| 24.09.2024 | 23,83 | 24,49 | 23,27 | 23,27 | -2,19% | 82.683,00 |
| 23.09.2024 | 24,04 | 24,32 | 23,60 | 23,79 | -1,49% | 55.800,00 |
| 20.09.2024 | 25,04 | 25,04 | 24,11 | 24,15 | -3,38% | 309.365,00 |
| 19.09.2024 | 24,56 | 25,14 | 23,97 | 25,00 | 5,11% | 77.958,00 |
| 18.09.2024 | 24,00 | 24,96 | 23,60 | 23,78 | -0,83% | 81.275,00 |
| 17.09.2024 | 24,44 | 24,68 | 23,25 | 23,98 | -0,50% | 117.690,00 |
| 16.09.2024 | 24,03 | 24,49 | 23,62 | 24,10 | 0,42% | 69.373,00 |
| 13.09.2024 | 23,00 | 24,17 | 23,00 | 24,00 | 4,30% | 127.485,00 |
| 12.09.2024 | 22,62 | 23,11 | 22,49 | 23,01 | 2,59% | 86.349,00 |
| 11.09.2024 | 22,61 | 22,75 | 22,11 | 22,43 | -1,80% | 84.579,00 |
| 10.09.2024 | 23,69 | 23,69 | 22,80 | 22,84 | -3,51% | 73.915,00 |
| 09.09.2024 | 23,65 | 24,31 | 23,65 | 23,67 | 0,47% | 82.336,00 |
| 06.09.2024 | 22,88 | 23,58 | 22,88 | 23,56 | 2,61% | 104.526,00 |
| 05.09.2024 | 22,76 | 23,17 | 22,22 | 22,96 | 1,23% | 81.920,00 |
| 04.09.2024 | 22,91 | 23,25 | 22,16 | 22,68 | -1,09% | 74.404,00 |
| 03.09.2024 | 23,66 | 23,67 | 22,84 | 22,93 | -4,46% | 71.982,00 |
| 30.08.2024 | 23,94 | 24,06 | 23,47 | 24,00 | 1,31% | 75.480,00 |
| 29.08.2024 | 24,09 | 24,22 | 23,63 | 23,69 | 0,04% | 93.108,00 |
| 28.08.2024 | 24,64 | 24,73 | 23,62 | 23,68 | -4,40% | 87.074,00 |
| 27.08.2024 | 24,99 | 25,50 | 24,76 | 24,77 | -0,88% | 58.196,00 |
| 26.08.2024 | 25,30 | 25,52 | 24,68 | 24,99 | 0,16% | 79.791,00 |
| 23.08.2024 | 24,81 | 25,67 | 24,64 | 24,95 | 2,04% | 129.659,00 |
| 22.08.2024 | 24,51 | 24,51 | 24,01 | 24,45 | -0,08% | 95.651,00 |
| 21.08.2024 | 23,44 | 24,48 | 23,44 | 24,47 | 4,66% | 94.772,00 |
| 20.08.2024 | 23,74 | 23,74 | 22,56 | 23,38 | -1,06% | 224.427,00 |
| 19.08.2024 | 23,24 | 23,72 | 22,77 | 23,63 | 1,68% | 141.104,00 |
| 16.08.2024 | 23,79 | 24,19 | 23,17 | 23,24 | -0,17% | 148.942,00 |
| 15.08.2024 | 22,19 | 23,51 | 21,90 | 23,28 | 7,38% | 191.617,00 |
| 14.08.2024 | 23,03 | 23,05 | 21,64 | 21,68 | -5,04% | 131.086,00 |
| 13.08.2024 | 21,54 | 23,48 | 21,34 | 22,83 | 6,19% | 288.516,00 |
| 12.08.2024 | 23,70 | 23,70 | 21,02 | 21,50 | -9,78% | 281.925,00 |
| 09.08.2024 | 24,01 | 24,45 | 23,04 | 23,83 | -0,79% | 124.452,00 |
| 08.08.2024 | 25,38 | 26,29 | 23,84 | 24,02 | -5,17% | 355.234,00 |
| 07.08.2024 | 29,03 | 29,03 | 23,17 | 25,33 | -19,87% | 699.186,00 |
| 06.08.2024 | 31,25 | 32,37 | 31,04 | 31,61 | 0,93% | 87.134,00 |
| 05.08.2024 | 31,21 | 31,80 | 30,92 | 31,32 | -4,86% | 49.385,00 |
| 02.08.2024 | 32,43 | 33,34 | 31,91 | 32,92 | -3,01% | 59.917,00 |
| 01.08.2024 | 35,62 | 35,65 | 33,39 | 33,94 | -4,98% | 37.985,00 |
| 31.07.2024 | 34,87 | 36,65 | 33,89 | 35,72 | 3,69% | 46.130,00 |
| 30.07.2024 | 34,39 | 34,62 | 33,75 | 34,45 | 1,06% | 44.012,00 |
| 29.07.2024 | 35,40 | 35,82 | 34,08 | 34,09 | -3,32% | 35.695,00 |
| 26.07.2024 | 35,15 | 35,87 | 34,76 | 35,26 | 1,79% | 50.243,00 |
| 25.07.2024 | 33,90 | 35,30 | 33,74 | 34,64 | 1,85% | 40.468,00 |
| 24.07.2024 | 35,38 | 35,61 | 33,95 | 34,01 | -4,22% | 41.837,00 |
| 23.07.2024 | 34,90 | 36,13 | 34,61 | 35,51 | 0,82% | 55.776,00 |
| 22.07.2024 | 34,32 | 35,28 | 34,32 | 35,22 | 2,65% | 36.800,00 |
| 19.07.2024 | 34,26 | 34,56 | 33,72 | 34,31 | 0,12% | 46.937,00 |
| 18.07.2024 | 34,81 | 35,56 | 33,72 | 34,27 | -0,81% | 92.731,00 |
| 17.07.2024 | 35,90 | 36,21 | 34,34 | 34,55 | -3,89% | 61.325,00 |
| 16.07.2024 | 34,49 | 36,00 | 34,29 | 35,95 | 4,66% | 108.125,00 |
| 15.07.2024 | 34,83 | 34,96 | 34,20 | 34,35 | 0,03% | 55.724,00 |
| 12.07.2024 | 34,00 | 34,83 | 33,95 | 34,34 | 2,69% | 64.224,00 |
| 11.07.2024 | 32,20 | 33,90 | 31,21 | 33,44 | 5,52% | 77.955,00 |
| 10.07.2024 | 32,10 | 32,10 | 31,33 | 31,69 | 0,09% | 41.142,00 |
| 09.07.2024 | 32,30 | 32,30 | 31,58 | 31,66 | -2,40% | 26.805,00 |
| 08.07.2024 | 32,36 | 32,72 | 32,12 | 32,44 | 0,78% | 44.220,00 |
| 05.07.2024 | 32,00 | 32,21 | 31,53 | 32,19 | 0,06% | 60.454,00 |
| 03.07.2024 | 31,91 | 32,38 | 31,41 | 32,17 | 1,84% | 38.248,00 |
| 02.07.2024 | 30,73 | 31,86 | 30,73 | 31,59 | 2,73% | 59.477,00 |
| 01.07.2024 | 31,65 | 31,91 | 30,70 | 30,75 | -3,27% | 84.335,00 |
| 28.06.2024 | 31,75 | 32,24 | 31,46 | 31,79 | 0,51% | 461.757,00 |
| 27.06.2024 | 31,20 | 31,65 | 31,03 | 31,63 | 1,15% | 57.957,00 |
| 26.06.2024 | 31,60 | 31,98 | 30,67 | 31,27 | -1,14% | 76.977,00 |
| 25.06.2024 | 31,08 | 32,04 | 31,08 | 31,63 | 0,86% | 66.817,00 |
| 24.06.2024 | 31,09 | 31,46 | 30,51 | 31,36 | 0,10% | 63.890,00 |
| 21.06.2024 | 31,12 | 31,40 | 30,32 | 31,33 | 0,84% | 296.258,00 |
| 20.06.2024 | 31,48 | 32,49 | 30,98 | 31,07 | -1,43% | 82.163,00 |
| 18.06.2024 | 31,33 | 31,95 | 30,76 | 31,52 | 0,57% | 63.709,00 |
| 17.06.2024 | 30,78 | 31,85 | 30,68 | 31,34 | 1,16% | 53.192,00 |
| 14.06.2024 | 30,47 | 31,16 | 30,32 | 30,98 | 0,32% | 84.858,00 |
| 13.06.2024 | 31,57 | 31,99 | 30,36 | 30,88 | -2,17% | 79.048,00 |
| 12.06.2024 | 30,17 | 31,70 | 30,17 | 31,57 | 5,39% | 112.784,00 |
| 11.06.2024 | 29,34 | 30,03 | 29,34 | 29,95 | 0,88% | 79.336,00 |
| 10.06.2024 | 29,99 | 30,52 | 29,63 | 29,69 | -1,92% | 55.314,00 |
| 07.06.2024 | 30,56 | 30,97 | 30,27 | 30,27 | -2,23% | 66.239,00 |
| 06.06.2024 | 31,94 | 31,94 | 30,39 | 30,96 | -2,03% | 72.203,00 |
| 05.06.2024 | 29,73 | 31,61 | 29,56 | 31,60 | 6,40% | 88.649,00 |
| 04.06.2024 | 30,98 | 32,82 | 29,69 | 29,70 | -5,35% | 89.523,00 |
| 03.06.2024 | 32,75 | 32,90 | 31,19 | 31,38 | -2,76% | 76.719,00 |
| 31.05.2024 | 32,37 | 32,60 | 31,73 | 32,27 | -0,31% | 43.957,00 |
| 30.05.2024 | 32,32 | 32,89 | 32,15 | 32,37 | 1,19% | 57.928,00 |
| 29.05.2024 | 31,44 | 32,09 | 31,23 | 31,99 | -0,19% | 54.788,00 |
| 28.05.2024 | 33,10 | 33,58 | 31,78 | 32,05 | -3,17% | 92.872,00 |