31,568$
3,50%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 30,50 | 31,60 | 30,40 | 31,59 | 3,57% | 124.101,00 |
| 29.04.2026 | 30,71 | 31,67 | 30,35 | 30,50 | -1,87% | 108.417,00 |
| 28.04.2026 | 30,76 | 31,14 | 30,65 | 31,08 | -0,03% | 90.661,00 |
| 27.04.2026 | 31,64 | 31,86 | 30,94 | 31,09 | -2,42% | 48.719,00 |
| 24.04.2026 | 31,27 | 32,17 | 31,24 | 31,86 | 1,30% | 60.609,00 |
| 23.04.2026 | 30,81 | 31,59 | 30,49 | 31,45 | 1,78% | 81.402,00 |
| 22.04.2026 | 31,25 | 31,43 | 30,25 | 30,90 | -0,64% | 100.692,00 |
| 21.04.2026 | 31,48 | 32,36 | 31,07 | 31,10 | -0,99% | 125.475,00 |
| 20.04.2026 | 31,82 | 31,96 | 31,28 | 31,41 | -1,29% | 90.214,00 |
| 17.04.2026 | 31,75 | 32,27 | 31,57 | 31,82 | 2,98% | 93.534,00 |
| 16.04.2026 | 31,66 | 31,90 | 30,80 | 30,90 | -2,80% | 70.559,00 |
| 15.04.2026 | 32,15 | 32,15 | 31,49 | 31,79 | -0,36% | 90.905,00 |
| 14.04.2026 | 31,49 | 32,20 | 31,41 | 31,91 | 1,80% | 90.975,00 |
| 13.04.2026 | 30,72 | 31,39 | 30,51 | 31,34 | 1,72% | 82.608,00 |
| 10.04.2026 | 31,09 | 31,44 | 30,64 | 30,81 | -0,90% | 41.545,00 |
| 09.04.2026 | 30,39 | 31,11 | 30,27 | 31,09 | 1,50% | 70.477,00 |
| 08.04.2026 | 31,07 | 31,55 | 30,34 | 30,63 | 3,13% | 104.173,00 |
| 07.04.2026 | 29,33 | 30,45 | 28,64 | 29,70 | 0,61% | 105.377,00 |
| 06.04.2026 | 29,48 | 29,82 | 29,06 | 29,52 | -0,44% | 100.821,00 |
| 02.04.2026 | 28,53 | 29,98 | 28,53 | 29,65 | 0,47% | 95.402,00 |
| 01.04.2026 | 28,64 | 30,21 | 28,64 | 29,51 | 3,84% | 113.968,00 |
| 31.03.2026 | 28,47 | 28,47 | 27,60 | 28,42 | 1,86% | 175.029,00 |
| 30.03.2026 | 28,67 | 28,68 | 27,65 | 27,90 | -2,55% | 159.927,00 |
| 27.03.2026 | 28,61 | 29,11 | 28,20 | 28,63 | -0,49% | 147.046,00 |
| 26.03.2026 | 29,52 | 30,14 | 28,13 | 28,77 | -3,07% | 126.118,00 |
| 25.03.2026 | 29,51 | 29,88 | 29,13 | 29,68 | 1,33% | 129.795,00 |
| 24.03.2026 | 29,58 | 30,52 | 29,11 | 29,29 | -2,66% | 147.884,00 |
| 23.03.2026 | 28,08 | 30,69 | 27,80 | 30,09 | 11,20% | 415.357,00 |
| 20.03.2026 | 26,81 | 27,51 | 25,96 | 27,06 | 1,39% | 1.260.174,00 |
| 19.03.2026 | 26,35 | 27,03 | 26,02 | 26,69 | -0,04% | 232.447,00 |
| 18.03.2026 | 27,11 | 27,54 | 26,46 | 26,70 | -3,05% | 190.213,00 |
| 17.03.2026 | 27,97 | 28,17 | 27,12 | 27,54 | -0,69% | 117.087,00 |
| 16.03.2026 | 28,41 | 28,70 | 27,49 | 27,73 | -1,03% | 140.067,00 |
| 13.03.2026 | 28,52 | 28,52 | 27,36 | 28,02 | -0,78% | 167.754,00 |
| 12.03.2026 | 28,35 | 28,55 | 27,64 | 28,24 | -2,08% | 204.914,00 |
| 11.03.2026 | 28,91 | 29,09 | 28,11 | 28,84 | -0,17% | 168.228,00 |
| 10.03.2026 | 29,69 | 30,10 | 28,60 | 28,89 | -3,83% | 282.685,00 |
| 09.03.2026 | 28,44 | 30,08 | 28,11 | 30,04 | 2,63% | 235.798,00 |
| 06.03.2026 | 27,44 | 29,48 | 27,44 | 29,27 | 0,93% | 279.399,00 |
| 05.03.2026 | 30,76 | 31,50 | 28,45 | 29,00 | -11,96% | 235.695,00 |
| 04.03.2026 | 32,92 | 33,27 | 32,38 | 32,94 | 1,14% | 101.912,00 |
| 03.03.2026 | 32,48 | 32,80 | 31,43 | 32,57 | -2,02% | 115.831,00 |
| 02.03.2026 | 33,10 | 33,72 | 33,00 | 33,24 | -0,89% | 148.422,00 |
| 27.02.2026 | 33,41 | 33,69 | 32,43 | 33,54 | -1,12% | 90.944,00 |
| 26.02.2026 | 33,11 | 33,92 | 32,52 | 33,92 | 2,63% | 120.460,00 |
| 25.02.2026 | 32,78 | 33,09 | 32,03 | 33,05 | 1,94% | 55.399,00 |
| 24.02.2026 | 32,15 | 32,55 | 31,84 | 32,42 | 0,90% | 81.980,00 |
| 23.02.2026 | 33,50 | 33,70 | 31,67 | 32,13 | -3,86% | 104.076,00 |
| 20.02.2026 | 33,54 | 33,76 | 32,86 | 33,42 | -0,09% | 68.163,00 |
| 19.02.2026 | 32,70 | 33,52 | 32,20 | 33,45 | 2,83% | 112.491,00 |
| 18.02.2026 | 32,84 | 33,26 | 32,25 | 32,53 | -1,21% | 163.846,00 |
| 17.02.2026 | 32,37 | 33,88 | 30,48 | 32,93 | -2,46% | 149.865,00 |
| 13.02.2026 | 33,26 | 34,43 | 33,19 | 33,76 | 1,75% | 88.724,00 |
| 12.02.2026 | 35,84 | 36,15 | 33,16 | 33,18 | -6,93% | 94.325,00 |
| 11.02.2026 | 36,23 | 36,67 | 35,28 | 35,65 | 0,00% | 74.981,00 |
| 10.02.2026 | 35,83 | 36,54 | 35,52 | 35,65 | -0,34% | 65.237,00 |
| 09.02.2026 | 35,55 | 36,42 | 35,47 | 35,77 | 1,25% | 57.232,00 |
| 06.02.2026 | 34,16 | 35,43 | 34,03 | 35,33 | 5,34% | 131.806,00 |
| 05.02.2026 | 33,36 | 33,87 | 32,94 | 33,54 | -0,06% | 132.910,00 |
| 04.02.2026 | 34,37 | 34,44 | 32,88 | 33,56 | -1,44% | 169.258,00 |
| 03.02.2026 | 34,82 | 35,30 | 33,41 | 34,05 | -1,53% | 104.305,00 |
| 02.02.2026 | 34,84 | 35,15 | 34,31 | 34,58 | -0,72% | 146.841,00 |
| 30.01.2026 | 34,08 | 35,00 | 33,37 | 34,83 | 1,43% | 150.143,00 |
| 29.01.2026 | 33,77 | 34,41 | 33,13 | 34,34 | 1,99% | 250.343,00 |
| 28.01.2026 | 34,94 | 35,07 | 33,36 | 33,67 | -3,36% | 111.397,00 |
| 27.01.2026 | 35,54 | 35,89 | 34,71 | 34,84 | -1,39% | 99.686,00 |
| 26.01.2026 | 35,79 | 36,77 | 34,37 | 35,33 | -1,67% | 115.845,00 |
| 23.01.2026 | 36,81 | 36,81 | 35,63 | 35,93 | -2,34% | 86.785,00 |
| 22.01.2026 | 35,93 | 37,50 | 35,93 | 36,79 | 3,05% | 130.430,00 |
| 21.01.2026 | 35,63 | 36,53 | 34,74 | 35,70 | 0,62% | 130.485,00 |
| 20.01.2026 | 36,34 | 36,64 | 35,15 | 35,48 | -3,51% | 83.362,00 |
| 16.01.2026 | 36,26 | 37,42 | 36,11 | 36,77 | 1,72% | 116.350,00 |
| 15.01.2026 | 36,50 | 37,06 | 35,71 | 36,15 | -0,44% | 115.611,00 |
| 14.01.2026 | 35,69 | 36,48 | 34,76 | 36,31 | 1,99% | 126.744,00 |
| 13.01.2026 | 36,30 | 36,60 | 35,19 | 35,60 | -0,81% | 130.364,00 |
| 12.01.2026 | 34,46 | 36,00 | 34,19 | 35,89 | 3,07% | 92.883,00 |
| 09.01.2026 | 34,56 | 35,08 | 33,98 | 34,82 | 0,14% | 137.671,00 |
| 08.01.2026 | 34,66 | 35,15 | 34,40 | 34,77 | -0,43% | 120.258,00 |
| 07.01.2026 | 35,06 | 35,48 | 34,39 | 34,92 | -0,68% | 103.370,00 |
| 06.01.2026 | 34,55 | 35,44 | 33,36 | 35,16 | 1,21% | 126.348,00 |
| 05.01.2026 | 33,97 | 35,39 | 33,90 | 34,74 | 2,57% | 140.269,00 |
| 02.01.2026 | 33,29 | 33,87 | 32,91 | 33,87 | 2,57% | 135.700,00 |
| 31.12.2025 | 33,83 | 33,83 | 32,89 | 33,02 | -2,16% | 87.710,00 |
| 30.12.2025 | 34,16 | 34,20 | 33,66 | 33,75 | -1,20% | 70.292,00 |
| 29.12.2025 | 34,71 | 34,99 | 34,12 | 34,16 | -1,27% | 94.086,00 |
| 26.12.2025 | 34,38 | 34,77 | 34,00 | 34,60 | 0,32% | 71.902,00 |
| 24.12.2025 | 34,84 | 34,97 | 34,21 | 34,49 | -0,40% | 58.046,00 |
| 23.12.2025 | 33,68 | 34,92 | 33,60 | 34,63 | 2,21% | 147.656,00 |
| 22.12.2025 | 33,81 | 35,00 | 33,66 | 33,88 | 1,10% | 128.627,00 |
| 19.12.2025 | 35,44 | 35,94 | 33,32 | 33,51 | -5,79% | 303.014,00 |
| 18.12.2025 | 34,85 | 36,40 | 34,85 | 35,57 | 2,36% | 225.972,00 |
| 17.12.2025 | 36,13 | 36,64 | 34,65 | 34,75 | -3,82% | 194.796,00 |
| 16.12.2025 | 35,60 | 36,59 | 35,60 | 36,13 | 0,84% | 109.270,00 |
| 15.12.2025 | 36,38 | 37,20 | 35,71 | 35,83 | -1,05% | 171.870,00 |
| 12.12.2025 | 36,48 | 37,05 | 35,71 | 36,21 | -0,74% | 149.457,00 |
| 11.12.2025 | 35,84 | 36,82 | 35,67 | 36,48 | 1,93% | 126.452,00 |
| 10.12.2025 | 33,67 | 36,49 | 33,15 | 35,79 | 6,68% | 248.853,00 |
| 09.12.2025 | 33,28 | 34,64 | 33,28 | 33,55 | 2,22% | 181.076,00 |
| 08.12.2025 | 33,64 | 34,63 | 32,70 | 32,82 | -1,65% | 93.448,00 |
| 05.12.2025 | 35,63 | 36,39 | 33,35 | 33,37 | -5,97% | 136.715,00 |