36,210$
-0,74%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36,48 | 37,05 | 35,71 | 36,21 | -0,74% | 145.857,00 |
| 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% | 233.753,00 |
| 09.12.2025 | 33,28 | 34,64 | 33,28 | 33,55 | 2,47% | 181.076,00 |
| 08.12.2025 | 33,64 | 34,63 | 32,70 | 32,74 | -1,89% | 93.002,00 |
| 05.12.2025 | 35,63 | 36,39 | 33,35 | 33,37 | -5,97% | 136.705,00 |
| 04.12.2025 | 35,05 | 35,81 | 34,73 | 35,49 | 0,97% | 131.455,00 |
| 03.12.2025 | 34,67 | 35,99 | 34,05 | 35,15 | 1,33% | 103.661,00 |
| 02.12.2025 | 35,82 | 35,90 | 34,66 | 34,69 | -1,78% | 107.788,00 |
| 01.12.2025 | 35,59 | 35,97 | 33,88 | 35,32 | -2,38% | 101.739,00 |
| 28.11.2025 | 36,10 | 36,54 | 35,86 | 36,18 | 0,36% | 117.315,00 |
| 26.11.2025 | 34,85 | 36,07 | 34,37 | 36,05 | 3,35% | 116.164,00 |
| 25.11.2025 | 34,44 | 34,95 | 34,05 | 34,88 | 1,88% | 85.318,00 |
| 24.11.2025 | 33,39 | 34,48 | 33,32 | 34,24 | 5,31% | 135.057,00 |
| 20.11.2025 | 33,59 | 34,38 | 32,46 | 32,51 | -1,54% | 117.097,00 |
| 19.11.2025 | 33,70 | 34,31 | 32,93 | 33,02 | -1,90% | 128.241,00 |
| 18.11.2025 | 33,02 | 34,57 | 33,02 | 33,66 | 0,27% | 122.646,00 |
| 17.11.2025 | 34,51 | 35,77 | 33,47 | 33,57 | -1,73% | 159.415,00 |
| 13.11.2025 | 34,59 | 35,24 | 34,00 | 34,16 | -2,32% | 139.210,00 |
| 12.11.2025 | 34,65 | 35,72 | 34,65 | 34,97 | 0,58% | 120.289,00 |
| 11.11.2025 | 34,77 | 35,57 | 33,66 | 34,77 | 0,84% | 166.310,00 |
| 10.11.2025 | 33,17 | 35,14 | 32,96 | 34,48 | 6,09% | 227.491,00 |
| 07.11.2025 | 33,90 | 34,46 | 31,92 | 32,50 | -5,52% | 184.241,00 |
| 06.11.2025 | 42,08 | 43,22 | 34,17 | 34,40 | -22,47% | 252.658,00 |
| 05.11.2025 | 42,67 | 45,00 | 42,03 | 44,37 | 4,40% | 188.465,00 |
| 04.11.2025 | 42,70 | 43,32 | 42,01 | 42,50 | -1,32% | 67.612,00 |
| 03.11.2025 | 43,45 | 43,75 | 42,36 | 43,07 | -0,30% | 62.298,00 |
| 31.10.2025 | 43,38 | 43,49 | 42,68 | 43,20 | -0,16% | 69.237,00 |
| 30.10.2025 | 43,40 | 44,07 | 42,43 | 43,27 | -0,80% | 59.308,00 |
| 29.10.2025 | 43,70 | 45,83 | 43,22 | 43,62 | -0,23% | 152.089,00 |
| 28.10.2025 | 43,18 | 43,89 | 42,72 | 43,72 | 0,90% | 56.171,00 |
| 27.10.2025 | 44,15 | 44,89 | 43,24 | 43,33 | -1,63% | 62.338,00 |
| 24.10.2025 | 44,39 | 44,47 | 43,54 | 44,05 | 1,50% | 100.573,00 |
| 23.10.2025 | 42,53 | 44,14 | 42,53 | 43,40 | 2,05% | 110.026,00 |
| 22.10.2025 | 43,17 | 43,46 | 41,58 | 42,53 | -1,32% | 98.241,00 |
| 21.10.2025 | 43,60 | 43,74 | 42,53 | 43,10 | -0,97% | 78.455,00 |
| 20.10.2025 | 42,27 | 43,55 | 41,76 | 43,52 | 4,29% | 73.849,00 |
| 17.10.2025 | 43,17 | 43,36 | 41,70 | 41,73 | -4,00% | 72.656,00 |
| 16.10.2025 | 44,00 | 44,54 | 42,97 | 43,47 | -1,37% | 76.096,00 |
| 15.10.2025 | 42,99 | 44,23 | 42,95 | 44,08 | 3,44% | 92.599,00 |
| 14.10.2025 | 41,87 | 43,27 | 41,29 | 42,61 | 0,28% | 67.423,00 |
| 13.10.2025 | 42,56 | 43,19 | 41,83 | 42,49 | 1,29% | 97.181,00 |
| 10.10.2025 | 42,74 | 43,37 | 41,63 | 41,95 | -1,85% | 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% | 76.261,00 |
| 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 | 0,84% | 89.169,00 |
| 02.10.2025 | 42,65 | 42,69 | 41,38 | 41,75 | -1,88% | 54.604,00 |
| 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% | 98.567,00 |
| 26.09.2025 | 41,96 | 42,49 | 41,82 | 42,08 | 0,50% | 73.519,00 |
| 25.09.2025 | 42,31 | 42,34 | 41,00 | 41,87 | -1,64% | 65.063,00 |
| 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 | 2,12% | 102.107,00 |
| 19.09.2025 | 43,59 | 43,59 | 41,98 | 42,98 | -1,04% | 440.182,00 |
| 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% | 127.945,00 |
| 16.09.2025 | 41,82 | 42,59 | 41,59 | 42,50 | 1,63% | 119.062,00 |
| 15.09.2025 | 40,87 | 41,85 | 40,62 | 41,82 | 2,63% | 111.996,00 |
| 12.09.2025 | 41,61 | 41,61 | 40,75 | 40,75 | -1,90% | 76.842,00 |
| 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% | 106.893,00 |
| 09.09.2025 | 41,55 | 41,55 | 40,00 | 40,66 | -1,51% | 127.883,00 |
| 08.09.2025 | 41,03 | 41,74 | 40,71 | 41,29 | 1,21% | 129.462,00 |
| 05.09.2025 | 42,15 | 42,15 | 40,53 | 40,79 | -2,86% | 93.867,00 |
| 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 | 42,38 | 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% | 145.878,00 |
| 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 | 1,22% | 182.464,00 |
| 01.08.2025 | 33,90 | 34,40 | 33,25 | 33,54 | -3,29% | 96.966,00 |
| 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% | 310.610,00 |
| 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 | 32,16 | 31,57 | 31,71 | 0,73% | 49.898,00 |