19,710$
-4,78%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 20,45 | 20,62 | 19,64 | 19,71 | -4,78% | 11.415,00 |
| 28.02.2025 | 20,22 | 20,99 | 19,76 | 20,70 | 3,37% | 67.201,00 |
| 27.02.2025 | 21,04 | 21,39 | 19,11 | 20,03 | -5,76% | 179.402,00 |
| 26.02.2025 | 21,08 | 21,66 | 20,96 | 21,25 | 0,85% | 52.804,00 |
| 25.02.2025 | 20,98 | 21,31 | 20,61 | 21,07 | 2,88% | 46.405,00 |
| 24.02.2025 | 20,98 | 21,34 | 20,48 | 20,48 | -1,44% | 52.255,00 |
| 21.02.2025 | 21,28 | 21,54 | 20,78 | 20,78 | -1,05% | 76.079,00 |
| 20.02.2025 | 21,76 | 22,25 | 20,00 | 21,00 | -4,20% | 57.458,00 |
| 19.02.2025 | 21,98 | 22,52 | 21,80 | 21,92 | -1,66% | 67.158,00 |
| 18.02.2025 | 22,61 | 23,41 | 21,96 | 22,29 | -0,80% | 70.577,00 |
| 14.02.2025 | 23,00 | 23,77 | 22,43 | 22,47 | -2,18% | 43.929,00 |
| 13.02.2025 | 23,04 | 23,45 | 22,36 | 22,97 | 0,70% | 58.855,00 |
| 12.02.2025 | 22,98 | 23,39 | 22,52 | 22,81 | -3,35% | 64.047,00 |
| 11.02.2025 | 23,62 | 24,16 | 23,31 | 23,60 | -1,79% | 82.367,00 |
| 10.02.2025 | 23,96 | 24,26 | 23,40 | 24,03 | 0,92% | 67.719,00 |
| 07.02.2025 | 24,82 | 24,86 | 23,80 | 23,81 | -4,45% | 64.576,00 |
| 06.02.2025 | 25,37 | 25,40 | 24,73 | 24,92 | -1,19% | 50.413,00 |
| 05.02.2025 | 25,35 | 26,23 | 25,14 | 25,22 | -1,68% | 98.853,00 |
| 04.02.2025 | 24,55 | 25,87 | 24,42 | 25,65 | 3,47% | 97.375,00 |
| 03.02.2025 | 24,80 | 25,65 | 24,50 | 24,79 | -2,52% | 69.994,00 |
| 31.01.2025 | 25,78 | 26,04 | 25,30 | 25,43 | -1,81% | 44.065,00 |
| 30.01.2025 | 25,60 | 26,03 | 24,74 | 25,90 | 2,57% | 38.332,00 |
| 29.01.2025 | 25,05 | 25,84 | 24,95 | 25,25 | 0,52% | 47.710,00 |
| 28.01.2025 | 24,58 | 25,24 | 24,49 | 25,12 | 1,78% | 54.829,00 |
| 27.01.2025 | 26,09 | 26,20 | 24,54 | 24,68 | -5,98% | 74.657,00 |
| 24.01.2025 | 25,72 | 26,32 | 25,58 | 26,25 | 1,16% | 39.581,00 |
| 23.01.2025 | 25,52 | 25,99 | 25,52 | 25,95 | 0,31% | 46.792,00 |
| 22.01.2025 | 26,29 | 26,40 | 25,87 | 25,87 | -2,49% | 54.454,00 |
| 21.01.2025 | 26,29 | 26,57 | 26,05 | 26,53 | 2,16% | 35.305,00 |
| 17.01.2025 | 25,61 | 26,01 | 25,33 | 25,97 | 2,41% | 49.448,00 |
| 16.01.2025 | 25,37 | 25,76 | 25,07 | 25,36 | 0,40% | 55.007,00 |
| 15.01.2025 | 25,37 | 25,93 | 24,81 | 25,26 | 2,81% | 46.147,00 |
| 14.01.2025 | 24,55 | 25,01 | 24,39 | 24,57 | 1,45% | 62.658,00 |
| 13.01.2025 | 23,56 | 24,24 | 23,41 | 24,22 | 1,09% | 43.451,00 |
| 10.01.2025 | 24,13 | 24,13 | 23,49 | 23,96 | -2,96% | 40.471,00 |
| 08.01.2025 | 24,57 | 24,81 | 24,25 | 24,69 | -1,06% | 45.750,00 |
| 07.01.2025 | 25,41 | 25,41 | 24,32 | 24,96 | -1,36% | 42.418,00 |
| 06.01.2025 | 25,73 | 25,98 | 25,22 | 25,30 | -1,40% | 45.800,00 |
| 03.01.2025 | 25,18 | 25,69 | 24,89 | 25,66 | 2,85% | 43.249,00 |
| 02.01.2025 | 25,24 | 25,59 | 24,62 | 24,95 | 0,00% | 52.888,00 |
| 31.12.2024 | 25,24 | 26,29 | 24,76 | 24,95 | -0,83% | 56.460,00 |
| 30.12.2024 | 24,47 | 25,32 | 24,43 | 25,16 | 2,36% | 71.347,00 |
| 27.12.2024 | 25,00 | 25,26 | 24,26 | 24,58 | -1,68% | 35.910,00 |
| 26.12.2024 | 24,41 | 25,01 | 24,38 | 25,00 | 1,67% | 36.440,00 |
| 24.12.2024 | 24,27 | 24,68 | 23,98 | 24,59 | 1,70% | 26.914,00 |
| 23.12.2024 | 24,38 | 24,49 | 23,88 | 24,18 | -0,86% | 52.317,00 |
| 20.12.2024 | 23,48 | 24,48 | 23,48 | 24,39 | 1,92% | 216.006,00 |
| 19.12.2024 | 24,87 | 25,21 | 23,72 | 23,93 | -2,37% | 56.124,00 |
| 18.12.2024 | 27,14 | 27,14 | 24,08 | 24,51 | -9,46% | 120.358,00 |
| 17.12.2024 | 27,65 | 27,74 | 26,90 | 27,07 | -2,59% | 84.307,00 |
| 16.12.2024 | 27,55 | 27,94 | 27,20 | 27,79 | 0,87% | 39.798,00 |
| 13.12.2024 | 27,97 | 28,13 | 27,16 | 27,55 | -1,75% | 63.718,00 |
| 12.12.2024 | 28,32 | 28,32 | 27,71 | 28,04 | -1,34% | 57.045,00 |
| 11.12.2024 | 28,22 | 28,64 | 27,19 | 28,42 | 1,50% | 68.118,00 |
| 10.12.2024 | 27,90 | 28,29 | 26,78 | 28,00 | 0,72% | 69.028,00 |
| 09.12.2024 | 28,29 | 28,60 | 27,53 | 27,80 | -1,91% | 59.383,00 |
| 06.12.2024 | 28,28 | 28,60 | 27,74 | 28,34 | 0,25% | 65.160,00 |
| 05.12.2024 | 27,49 | 28,59 | 27,08 | 28,27 | 2,99% | 80.914,00 |
| 04.12.2024 | 26,90 | 27,46 | 26,83 | 27,45 | 2,35% | 139.366,00 |
| 03.12.2024 | 27,18 | 27,18 | 26,62 | 26,82 | 0,64% | 73.260,00 |
| 02.12.2024 | 27,51 | 27,51 | 26,65 | 26,65 | -2,70% | 56.775,00 |
| 29.11.2024 | 27,13 | 27,95 | 26,64 | 27,39 | 1,18% | 33.032,00 |
| 27.11.2024 | 27,08 | 27,08 | 26,57 | 27,07 | 0,97% | 33.953,00 |
| 26.11.2024 | 26,14 | 26,94 | 26,07 | 26,81 | 0,52% | 34.958,00 |
| 25.11.2024 | 27,08 | 27,30 | 26,64 | 26,67 | -0,07% | 125.942,00 |
| 22.11.2024 | 27,33 | 27,57 | 26,33 | 26,69 | -2,09% | 90.779,00 |
| 21.11.2024 | 26,54 | 27,55 | 26,54 | 27,26 | 2,91% | 9.277,00 |
| 20.11.2024 | 26,15 | 26,55 | 25,83 | 26,49 | 0,72% | 84.551,00 |
| 19.11.2024 | 25,01 | 26,31 | 25,01 | 26,30 | 3,95% | 62.744,00 |
| 18.11.2024 | 25,17 | 25,66 | 24,50 | 25,30 | -0,08% | 78.194,00 |
| 15.11.2024 | 25,36 | 25,51 | 25,01 | 25,32 | 0,56% | 103.666,00 |
| 14.11.2024 | 25,55 | 25,66 | 25,09 | 25,18 | -1,45% | 109.944,00 |
| 13.11.2024 | 26,35 | 26,35 | 25,26 | 25,55 | -2,14% | 120.960,00 |
| 12.11.2024 | 25,33 | 26,12 | 24,55 | 26,11 | 2,63% | 123.944,00 |
| 11.11.2024 | 25,56 | 25,56 | 24,52 | 25,44 | 1,60% | 93.977,00 |
| 08.11.2024 | 23,62 | 25,28 | 23,62 | 25,04 | 6,37% | 110.092,00 |
| 07.11.2024 | 24,76 | 25,20 | 21,51 | 23,54 | 0,26% | 199.357,00 |
| 06.11.2024 | 23,75 | 23,84 | 22,90 | 23,48 | 5,81% | 116.282,00 |
| 05.11.2024 | 21,37 | 22,30 | 21,31 | 22,19 | 2,49% | 51.553,00 |
| 04.11.2024 | 21,43 | 22,15 | 21,35 | 21,65 | 0,32% | 77.291,00 |
| 01.11.2024 | 20,50 | 21,58 | 20,50 | 21,58 | 6,31% | 93.361,00 |
| 31.10.2024 | 20,94 | 20,97 | 20,13 | 20,30 | -3,47% | 69.655,00 |
| 30.10.2024 | 20,12 | 21,04 | 20,12 | 21,03 | 4,11% | 80.690,00 |
| 29.10.2024 | 20,16 | 20,53 | 20,00 | 20,20 | -1,17% | 70.896,00 |
| 28.10.2024 | 20,29 | 20,69 | 20,29 | 20,44 | 2,20% | 80.878,00 |
| 25.10.2024 | 20,51 | 20,66 | 19,93 | 20,00 | -1,86% | 73.261,00 |
| 24.10.2024 | 20,63 | 20,89 | 20,35 | 20,38 | -1,21% | 51.198,00 |
| 23.10.2024 | 20,90 | 21,18 | 20,48 | 20,63 | -2,18% | 63.024,00 |
| 22.10.2024 | 21,23 | 21,35 | 21,02 | 21,09 | -1,22% | 70.853,00 |
| 21.10.2024 | 21,52 | 21,85 | 21,20 | 21,35 | -1,11% | 47.635,00 |
| 18.10.2024 | 22,04 | 22,33 | 21,49 | 21,59 | -1,37% | 109.142,00 |
| 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 |