29,240$
-1,71%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 29,26 | 29,65 | 28,66 | 29,36 | -0,98% | 218.525,00 |
| 22.06.2026 | 30,15 | 30,79 | 29,43 | 29,65 | -1,76% | 103.679,00 |
| 18.06.2026 | 31,17 | 31,23 | 29,83 | 30,18 | -0,89% | 268.390,00 |
| 17.06.2026 | 31,30 | 31,72 | 30,32 | 30,45 | -2,84% | 121.352,00 |
| 16.06.2026 | 31,61 | 32,05 | 31,06 | 31,34 | -0,76% | 105.081,00 |
| 15.06.2026 | 31,47 | 32,19 | 31,09 | 31,58 | 1,64% | 92.361,00 |
| 12.06.2026 | 31,81 | 32,00 | 31,00 | 31,07 | -1,43% | 70.076,00 |
| 11.06.2026 | 30,87 | 31,73 | 30,27 | 31,52 | 2,91% | 110.148,00 |
| 10.06.2026 | 32,44 | 32,44 | 30,59 | 30,63 | -4,99% | 100.375,00 |
| 09.06.2026 | 32,74 | 33,35 | 31,50 | 32,24 | -0,34% | 113.505,00 |
| 08.06.2026 | 32,82 | 33,25 | 32,23 | 32,35 | -0,28% | 91.694,00 |
| 05.06.2026 | 32,72 | 32,72 | 32,17 | 32,44 | -0,86% | 64.893,00 |
| 04.06.2026 | 32,08 | 32,93 | 31,96 | 32,72 | 3,09% | 104.126,00 |
| 03.06.2026 | 32,51 | 32,69 | 31,59 | 31,74 | -2,40% | 106.160,00 |
| 02.06.2026 | 32,01 | 32,55 | 31,65 | 32,52 | 2,30% | 107.424,00 |
| 01.06.2026 | 31,09 | 32,05 | 31,09 | 31,79 | 0,82% | 83.183,00 |
| 29.05.2026 | 32,71 | 32,82 | 31,36 | 31,53 | -3,84% | 137.454,00 |
| 28.05.2026 | 32,81 | 33,11 | 31,93 | 32,79 | -0,21% | 80.947,00 |
| 27.05.2026 | 32,93 | 33,78 | 32,72 | 32,86 | 0,77% | 106.125,00 |
| 26.05.2026 | 32,00 | 32,76 | 31,94 | 32,61 | 2,77% | 130.011,00 |
| 22.05.2026 | 31,12 | 32,00 | 31,03 | 31,73 | 2,09% | 99.786,00 |
| 21.05.2026 | 30,55 | 31,32 | 30,33 | 31,08 | 0,36% | 96.351,00 |
| 20.05.2026 | 30,68 | 31,27 | 30,49 | 30,97 | 1,04% | 161.317,00 |
| 19.05.2026 | 31,03 | 31,25 | 30,41 | 30,65 | -2,82% | 109.535,00 |
| 18.05.2026 | 31,30 | 31,82 | 31,19 | 31,54 | 1,22% | 128.854,00 |
| 15.05.2026 | 32,28 | 32,28 | 31,00 | 31,16 | -5,23% | 114.509,00 |
| 14.05.2026 | 32,87 | 33,61 | 32,31 | 32,88 | 0,24% | 163.623,00 |
| 13.05.2026 | 33,06 | 33,47 | 31,96 | 32,80 | -1,86% | 137.648,00 |
| 12.05.2026 | 33,88 | 33,88 | 32,98 | 33,42 | -1,91% | 125.893,00 |
| 11.05.2026 | 34,52 | 35,35 | 34,05 | 34,07 | -2,01% | 151.075,00 |
| 08.05.2026 | 35,15 | 35,95 | 34,51 | 34,77 | 0,06% | 214.022,00 |
| 07.05.2026 | 36,12 | 37,52 | 34,19 | 34,75 | -2,93% | 132.632,00 |
| 06.05.2026 | 34,43 | 35,84 | 32,21 | 35,80 | 5,29% | 222.537,00 |
| 05.05.2026 | 32,57 | 34,03 | 32,57 | 34,00 | 4,49% | 140.788,00 |
| 04.05.2026 | 32,76 | 33,13 | 31,88 | 32,54 | -0,67% | 76.804,00 |
| 01.05.2026 | 31,70 | 33,06 | 31,65 | 32,76 | 3,80% | 133.720,00 |
| 30.04.2026 | 30,50 | 31,60 | 30,40 | 31,56 | 3,48% | 124.150,00 |
| 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 |