43,320$
-1,81%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,62 | 44,45 | 43,12 | 43,32 | -1,71% | 7.006,00 |
| 15.10.2025 | 42,99 | 44,23 | 42,84 | 44,08 | 3,39% | 92.599,00 |
| 14.10.2025 | 41,87 | 43,27 | 41,29 | 42,63 | 0,33% | 67.439,00 |
| 13.10.2025 | 42,56 | 43,19 | 41,83 | 42,49 | 1,43% | 97.181,00 |
| 10.10.2025 | 42,74 | 43,37 | 41,63 | 41,89 | -1,99% | 99.418,00 |
| 09.10.2025 | 43,05 | 43,43 | 42,37 | 42,74 | -0,74% | 61.717,00 |
| 08.10.2025 | 42,00 | 43,20 | 41,81 | 43,06 | 3,53% | 76.908,00 |
| 07.10.2025 | 42,09 | 42,34 | 41,25 | 41,59 | -1,21% | 73.653,00 |
| 06.10.2025 | 41,88 | 42,35 | 41,31 | 42,10 | 1,74% | 89.170,00 |
| 03.10.2025 | 42,17 | 42,17 | 41,26 | 41,38 | -0,89% | 10.220,00 |
| 02.10.2025 | 42,65 | 42,69 | 41,38 | 41,75 | -1,88% | 54.699,00 |
| 01.10.2025 | 42,05 | 42,85 | 41,69 | 42,55 | 0,45% | 98.736,00 |
| 30.09.2025 | 41,92 | 42,43 | 41,51 | 42,36 | 1,53% | 107.021,00 |
| 29.09.2025 | 42,28 | 42,49 | 41,46 | 41,72 | -0,86% | 99.059,00 |
| 26.09.2025 | 41,96 | 42,49 | 41,82 | 42,08 | 0,50% | 73.524,00 |
| 25.09.2025 | 42,31 | 42,34 | 41,00 | 41,87 | -1,64% | 65.720,00 |
| 24.09.2025 | 43,27 | 43,53 | 41,64 | 42,57 | -1,54% | 163.046,00 |
| 23.09.2025 | 44,11 | 44,25 | 42,86 | 43,24 | -1,49% | 80.406,00 |
| 22.09.2025 | 42,85 | 44,17 | 42,54 | 43,89 | 2,28% | 102.567,00 |
| 19.09.2025 | 43,59 | 43,59 | 41,98 | 42,91 | -1,20% | 441.131,00 |
| 18.09.2025 | 41,74 | 43,55 | 41,74 | 43,43 | 5,31% | 125.452,00 |
| 17.09.2025 | 42,69 | 43,19 | 41,16 | 41,24 | -2,96% | 128.187,00 |
| 16.09.2025 | 41,82 | 42,59 | 41,59 | 42,50 | 1,63% | 119.064,00 |
| 15.09.2025 | 40,87 | 41,85 | 40,62 | 41,82 | 2,63% | 112.007,00 |
| 12.09.2025 | 41,61 | 41,61 | 40,75 | 40,75 | -1,90% | 76.848,00 |
| 11.09.2025 | 40,99 | 41,89 | 40,72 | 41,54 | 1,89% | 138.882,00 |
| 10.09.2025 | 40,50 | 40,97 | 40,22 | 40,77 | 0,27% | 106.895,00 |
| 09.09.2025 | 41,55 | 41,55 | 40,00 | 40,66 | -1,69% | 127.903,00 |
| 08.09.2025 | 41,03 | 41,74 | 40,71 | 41,36 | 1,40% | 129.462,00 |
| 05.09.2025 | 42,15 | 42,15 | 40,53 | 40,79 | -2,86% | 93.873,00 |
| 04.09.2025 | 41,75 | 42,17 | 40,94 | 41,99 | 1,31% | 109.445,00 |
| 03.09.2025 | 41,82 | 42,41 | 41,20 | 41,45 | -1,34% | 106.458,00 |
| 02.09.2025 | 42,38 | 42,56 | 41,32 | 42,01 | -1,68% | 117.286,00 |
| 29.08.2025 | 42,40 | 43,21 | 42,33 | 42,73 | 0,71% | 126.550,00 |
| 28.08.2025 | 41,95 | 42,55 | 41,45 | 42,43 | 1,31% | 156.423,00 |
| 27.08.2025 | 41,50 | 41,92 | 41,22 | 41,88 | 0,48% | 111.732,00 |
| 26.08.2025 | 40,59 | 41,76 | 40,13 | 41,68 | 2,66% | 149.205,00 |
| 25.08.2025 | 40,89 | 41,24 | 40,52 | 40,60 | -0,37% | 135.696,00 |
| 22.08.2025 | 40,29 | 41,85 | 39,85 | 40,75 | 2,34% | 335.454,00 |
| 21.08.2025 | 38,66 | 39,90 | 38,00 | 39,82 | 3,37% | 136.492,00 |
| 20.08.2025 | 40,00 | 40,00 | 38,39 | 38,52 | -3,57% | 106.265,00 |
| 19.08.2025 | 39,62 | 40,12 | 37,69 | 39,95 | 0,79% | 200.355,00 |
| 18.08.2025 | 39,18 | 39,68 | 39,00 | 39,63 | 1,12% | 101.771,00 |
| 15.08.2025 | 39,50 | 39,50 | 38,50 | 39,19 | -0,71% | 148.720,00 |
| 14.08.2025 | 39,49 | 39,96 | 38,22 | 39,47 | -0,68% | 182.347,00 |
| 13.08.2025 | 39,00 | 40,05 | 38,66 | 39,74 | 2,32% | 277.306,00 |
| 12.08.2025 | 37,32 | 38,87 | 37,19 | 38,84 | 3,71% | 312.463,00 |
| 11.08.2025 | 37,19 | 37,70 | 36,46 | 37,45 | 1,50% | 173.476,00 |
| 08.08.2025 | 36,25 | 37,16 | 35,72 | 36,90 | 3,23% | 200.448,00 |
| 07.08.2025 | 34,58 | 36,89 | 34,37 | 35,74 | 5,18% | 182.426,00 |
| 06.08.2025 | 34,41 | 34,41 | 33,28 | 33,98 | -1,25% | 82.421,00 |
| 05.08.2025 | 34,00 | 34,61 | 33,96 | 34,41 | 1,35% | 140.136,00 |
| 04.08.2025 | 33,56 | 34,71 | 33,41 | 33,95 | 1,16% | 182.464,00 |
| 01.08.2025 | 33,90 | 34,40 | 33,25 | 33,56 | -3,23% | 96.976,00 |
| 31.07.2025 | 34,48 | 35,46 | 34,15 | 34,68 | -0,03% | 81.759,00 |
| 30.07.2025 | 35,22 | 35,73 | 34,51 | 34,69 | -1,34% | 191.387,00 |
| 29.07.2025 | 35,40 | 36,62 | 35,00 | 35,16 | -0,73% | 156.868,00 |
| 28.07.2025 | 36,37 | 36,74 | 35,01 | 35,42 | -1,97% | 115.214,00 |
| 25.07.2025 | 35,95 | 37,34 | 35,80 | 36,13 | 0,50% | 310.638,00 |
| 24.07.2025 | 33,75 | 36,03 | 33,26 | 35,95 | 5,89% | 440.156,00 |
| 23.07.2025 | 32,36 | 34,00 | 32,36 | 33,95 | 4,91% | 355.837,00 |
| 22.07.2025 | 31,68 | 32,73 | 31,28 | 32,36 | 2,05% | 174.149,00 |
| 21.07.2025 | 31,65 | 32,15 | 31,57 | 31,71 | 0,73% | 49.898,00 |
| 18.07.2025 | 32,80 | 32,89 | 31,37 | 31,48 | -3,11% | 73.976,00 |
| 17.07.2025 | 32,38 | 33,28 | 32,33 | 32,49 | 1,03% | 94.055,00 |
| 16.07.2025 | 31,03 | 32,78 | 31,03 | 32,16 | 4,86% | 298.852,00 |
| 15.07.2025 | 31,26 | 31,26 | 30,52 | 30,67 | -1,13% | 49.942,00 |
| 14.07.2025 | 30,00 | 31,05 | 29,83 | 31,02 | 1,84% | 59.381,00 |
| 11.07.2025 | 30,89 | 31,05 | 30,38 | 30,46 | -2,03% | 59.018,00 |
| 10.07.2025 | 30,15 | 31,70 | 30,15 | 31,09 | 2,37% | 112.813,00 |
| 09.07.2025 | 29,67 | 30,41 | 29,59 | 30,37 | 2,77% | 109.785,00 |
| 08.07.2025 | 29,68 | 29,75 | 29,35 | 29,55 | 0,00% | 66.760,00 |
| 07.07.2025 | 29,50 | 29,78 | 28,73 | 29,55 | -0,64% | 79.170,00 |
| 03.07.2025 | 29,05 | 29,74 | 28,55 | 29,74 | 3,26% | 60.824,00 |
| 02.07.2025 | 28,60 | 29,06 | 28,38 | 28,80 | 0,59% | 56.423,00 |
| 01.07.2025 | 28,55 | 29,05 | 28,36 | 28,63 | -0,35% | 64.458,00 |
| 30.06.2025 | 29,06 | 29,24 | 28,53 | 28,73 | -1,31% | 99.797,00 |
| 27.06.2025 | 28,82 | 29,36 | 28,35 | 29,11 | 1,18% | 261.063,00 |
| 26.06.2025 | 28,53 | 28,85 | 28,25 | 28,77 | 1,66% | 74.826,00 |
| 25.06.2025 | 28,65 | 28,65 | 28,13 | 28,30 | -1,12% | 74.232,00 |
| 24.06.2025 | 28,00 | 28,67 | 27,59 | 28,62 | 2,40% | 80.049,00 |
| 23.06.2025 | 26,66 | 28,00 | 26,66 | 27,95 | 4,45% | 143.731,00 |
| 20.06.2025 | 26,96 | 27,06 | 26,51 | 26,76 | 0,04% | 346.097,00 |
| 18.06.2025 | 27,04 | 27,37 | 26,14 | 26,75 | -1,00% | 77.480,00 |
| 17.06.2025 | 27,03 | 27,49 | 26,81 | 27,02 | -1,17% | 65.201,00 |
| 16.06.2025 | 27,95 | 28,19 | 27,33 | 27,34 | -1,16% | 82.500,00 |
| 13.06.2025 | 27,16 | 27,85 | 27,10 | 27,66 | 0,07% | 106.544,00 |
| 12.06.2025 | 27,35 | 27,82 | 26,93 | 27,64 | 0,44% | 91.851,00 |
| 11.06.2025 | 27,48 | 27,67 | 27,22 | 27,52 | 0,88% | 73.474,00 |
| 10.06.2025 | 27,49 | 27,50 | 26,80 | 27,28 | 0,22% | 83.761,00 |
| 09.06.2025 | 27,00 | 27,41 | 26,85 | 27,22 | 0,81% | 72.514,00 |
| 06.06.2025 | 27,49 | 28,75 | 26,86 | 27,00 | 1,31% | 130.353,00 |
| 05.06.2025 | 26,02 | 26,69 | 25,64 | 26,65 | 2,74% | 82.517,00 |
| 04.06.2025 | 25,54 | 26,08 | 25,39 | 25,94 | 1,57% | 77.000,00 |
| 03.06.2025 | 25,52 | 25,85 | 25,00 | 25,54 | 0,55% | 55.825,00 |
| 02.06.2025 | 25,10 | 25,55 | 24,78 | 25,40 | 1,32% | 89.693,00 |
| 30.05.2025 | 25,23 | 25,60 | 24,95 | 25,07 | -1,26% | 60.285,00 |
| 29.05.2025 | 24,88 | 25,58 | 24,86 | 25,39 | 2,34% | 69.787,00 |
| 28.05.2025 | 25,43 | 25,53 | 24,80 | 24,81 | -2,59% | 53.881,00 |
| 27.05.2025 | 25,33 | 25,70 | 25,24 | 25,47 | 1,76% | 43.623,00 |