24,655$
-0,18%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,70 | 24,77 | 24,66 | 24,66 | -0,18% | 478,00 |
| 08.05.2025 | 24,00 | 25,33 | 23,84 | 24,70 | 3,05% | 69.161,00 |
| 07.05.2025 | 23,36 | 25,45 | 22,70 | 23,97 | 5,73% | 129.813,00 |
| 06.05.2025 | 22,64 | 22,91 | 22,30 | 22,67 | 0,85% | 62.221,00 |
| 05.05.2025 | 22,49 | 22,80 | 21,82 | 22,48 | -0,71% | 56.725,00 |
| 02.05.2025 | 22,30 | 22,80 | 21,83 | 22,64 | 2,86% | 109.686,00 |
| 01.05.2025 | 22,15 | 22,85 | 21,92 | 22,01 | -0,50% | 123.490,00 |
| 30.04.2025 | 22,28 | 22,29 | 21,96 | 22,12 | -1,73% | 46.496,00 |
| 29.04.2025 | 22,20 | 22,89 | 22,02 | 22,51 | 1,99% | 63.399,00 |
| 28.04.2025 | 22,16 | 22,48 | 21,70 | 22,07 | -0,72% | 58.343,00 |
| 25.04.2025 | 22,00 | 22,41 | 21,81 | 22,23 | -0,80% | 43.885,00 |
| 24.04.2025 | 21,88 | 22,44 | 21,81 | 22,41 | 2,99% | 41.895,00 |
| 23.04.2025 | 22,22 | 22,38 | 21,61 | 21,76 | 0,69% | 44.966,00 |
| 22.04.2025 | 21,43 | 21,77 | 21,15 | 21,61 | 2,22% | 76.039,00 |
| 21.04.2025 | 22,00 | 22,00 | 20,93 | 21,14 | -4,90% | 71.116,00 |
| 17.04.2025 | 21,95 | 22,40 | 21,74 | 22,23 | 1,37% | 72.378,00 |
| 16.04.2025 | 21,86 | 22,18 | 21,51 | 21,93 | -0,45% | 64.985,00 |
| 15.04.2025 | 21,69 | 22,28 | 21,69 | 22,03 | 1,19% | 70.293,00 |
| 14.04.2025 | 22,10 | 22,76 | 21,29 | 21,77 | -2,81% | 197.113,00 |
| 11.04.2025 | 22,10 | 22,54 | 21,45 | 22,40 | 1,17% | 75.355,00 |
| 10.04.2025 | 21,88 | 22,50 | 21,47 | 22,14 | -1,82% | 98.611,00 |
| 09.04.2025 | 21,11 | 23,21 | 20,78 | 22,55 | 5,82% | 149.849,00 |
| 08.04.2025 | 21,50 | 22,35 | 20,89 | 21,31 | -0,93% | 161.799,00 |
| 07.04.2025 | 21,01 | 22,41 | 20,41 | 21,51 | -0,55% | 174.843,00 |
| 04.04.2025 | 20,26 | 21,73 | 20,26 | 21,63 | 2,41% | 166.920,00 |
| 03.04.2025 | 20,66 | 21,74 | 20,24 | 21,12 | -3,69% | 189.630,00 |
| 02.04.2025 | 21,61 | 22,18 | 21,47 | 21,93 | 0,09% | 103.040,00 |
| 01.04.2025 | 21,69 | 22,12 | 21,18 | 21,91 | 0,37% | 66.703,00 |
| 31.03.2025 | 22,32 | 23,23 | 21,80 | 21,83 | -3,75% | 105.820,00 |
| 28.03.2025 | 22,42 | 23,31 | 21,95 | 22,68 | 0,93% | 126.517,00 |
| 27.03.2025 | 24,06 | 24,20 | 22,17 | 22,47 | -5,51% | 112.127,00 |
| 26.03.2025 | 24,63 | 24,63 | 23,61 | 23,78 | -3,37% | 65.915,00 |
| 25.03.2025 | 24,12 | 24,97 | 24,12 | 24,61 | -1,40% | 108.133,00 |
| 24.03.2025 | 24,81 | 25,00 | 24,12 | 24,96 | 2,59% | 158.679,00 |
| 21.03.2025 | 24,02 | 24,55 | 22,48 | 24,33 | 1,12% | 408.323,00 |
| 20.03.2025 | 23,20 | 24,20 | 21,77 | 24,06 | -1,07% | 85.063,00 |
| 19.03.2025 | 23,87 | 24,60 | 23,66 | 24,32 | 2,44% | 136.308,00 |
| 18.03.2025 | 21,82 | 23,82 | 21,82 | 23,74 | 2,28% | 151.462,00 |
| 17.03.2025 | 23,00 | 23,64 | 22,46 | 23,21 | -0,34% | 161.098,00 |
| 14.03.2025 | 23,78 | 23,78 | 22,17 | 23,29 | -0,89% | 190.800,00 |
| 13.03.2025 | 21,86 | 23,63 | 21,84 | 23,50 | 6,77% | 235.885,00 |
| 12.03.2025 | 20,00 | 23,29 | 19,96 | 22,01 | 16,95% | 391.528,00 |
| 11.03.2025 | 18,62 | 19,04 | 18,38 | 18,82 | 1,95% | 168.517,00 |
| 10.03.2025 | 18,80 | 18,80 | 17,90 | 18,46 | -2,59% | 165.283,00 |
| 07.03.2025 | 19,24 | 19,34 | 18,60 | 18,95 | -1,92% | 114.959,00 |
| 06.03.2025 | 19,17 | 19,57 | 19,17 | 19,32 | -1,48% | 56.718,00 |
| 05.03.2025 | 19,41 | 19,79 | 19,03 | 19,61 | 1,87% | 60.155,00 |
| 04.03.2025 | 19,43 | 20,10 | 18,81 | 19,25 | -2,38% | 135.611,00 |
| 03.03.2025 | 20,77 | 21,25 | 19,65 | 19,72 | -4,73% | 80.420,00 |
| 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 |