24,390$
1,92%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,48 | 24,48 | 23,48 | 24,39 | 1,92% | 199.462,00 |
| 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% | 84.302,00 |
| 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 |
| 12.12.2024 | 28,32 | 28,32 | 27,71 | 28,04 | -1,34% | 57.045,00 |
| 11.12.2024 | 28,22 | 28,64 | 27,19 | 28,42 | 1,50% | 68.118,00 |
| 10.12.2024 | 27,90 | 28,29 | 26,78 | 28,00 | 0,72% | 69.028,00 |
| 09.12.2024 | 28,29 | 28,60 | 27,53 | 27,80 | -1,91% | 59.383,00 |
| 06.12.2024 | 28,28 | 28,60 | 27,74 | 28,34 | 0,25% | 65.160,00 |
| 05.12.2024 | 27,49 | 28,59 | 27,08 | 28,27 | 2,99% | 80.914,00 |
| 04.12.2024 | 26,90 | 27,46 | 26,83 | 27,45 | 2,35% | 139.366,00 |
| 03.12.2024 | 27,18 | 27,18 | 26,62 | 26,82 | 0,64% | 73.260,00 |
| 02.12.2024 | 27,51 | 27,51 | 26,65 | 26,65 | -2,70% | 56.775,00 |
| 29.11.2024 | 27,13 | 27,95 | 26,64 | 27,39 | 1,18% | 33.032,00 |
| 27.11.2024 | 27,08 | 27,08 | 26,57 | 27,07 | 0,97% | 33.953,00 |
| 26.11.2024 | 26,14 | 26,94 | 26,07 | 26,81 | 0,52% | 34.958,00 |
| 25.11.2024 | 27,08 | 27,30 | 26,64 | 26,67 | -0,07% | 125.942,00 |
| 22.11.2024 | 27,33 | 27,57 | 26,33 | 26,69 | 0,76% | 90.779,00 |
| 20.11.2024 | 26,15 | 26,55 | 25,83 | 26,49 | 0,72% | 84.551,00 |
| 19.11.2024 | 25,01 | 26,31 | 25,01 | 26,30 | 3,95% | 62.744,00 |
| 18.11.2024 | 25,17 | 25,66 | 24,50 | 25,30 | -0,08% | 78.194,00 |
| 15.11.2024 | 25,36 | 25,51 | 25,01 | 25,32 | 0,56% | 103.664,00 |
| 14.11.2024 | 25,55 | 25,66 | 25,09 | 25,18 | -1,45% | 109.944,00 |
| 13.11.2024 | 26,35 | 26,35 | 25,26 | 25,55 | -2,14% | 120.960,00 |
| 12.11.2024 | 25,33 | 26,12 | 24,55 | 26,11 | 2,63% | 123.944,00 |
| 11.11.2024 | 25,56 | 25,56 | 24,52 | 25,44 | 1,60% | 93.977,00 |
| 08.11.2024 | 23,62 | 25,28 | 23,62 | 25,04 | 6,37% | 110.087,00 |
| 07.11.2024 | 24,76 | 25,20 | 21,51 | 23,54 | 0,26% | 199.357,00 |
| 06.11.2024 | 23,75 | 23,84 | 22,90 | 23,48 | 5,81% | 116.282,00 |
| 05.11.2024 | 21,37 | 22,30 | 21,31 | 22,19 | 2,49% | 51.553,00 |
| 04.11.2024 | 21,43 | 22,15 | 21,35 | 21,65 | 0,32% | 77.291,00 |
| 01.11.2024 | 20,50 | 21,58 | 20,50 | 21,58 | 6,31% | 93.361,00 |
| 31.10.2024 | 20,94 | 20,97 | 20,13 | 20,30 | -3,47% | 69.655,00 |
| 30.10.2024 | 20,12 | 21,04 | 20,12 | 21,03 | 4,11% | 80.690,00 |
| 29.10.2024 | 20,16 | 20,53 | 20,00 | 20,20 | -1,17% | 70.896,00 |
| 28.10.2024 | 20,29 | 20,69 | 20,29 | 20,44 | 2,20% | 80.878,00 |
| 25.10.2024 | 20,51 | 20,66 | 19,93 | 20,00 | -1,86% | 72.961,00 |
| 24.10.2024 | 20,63 | 20,89 | 20,35 | 20,38 | -1,21% | 51.198,00 |
| 23.10.2024 | 20,90 | 21,18 | 20,48 | 20,63 | -2,18% | 63.024,00 |
| 22.10.2024 | 21,23 | 21,35 | 21,02 | 21,09 | -1,22% | 70.853,00 |
| 21.10.2024 | 21,52 | 21,85 | 21,20 | 21,35 | -1,11% | 47.635,00 |
| 18.10.2024 | 22,04 | 22,33 | 21,49 | 21,59 | -1,37% | 109.142,00 |
| 17.10.2024 | 21,70 | 21,99 | 21,20 | 21,89 | 1,06% | 105.988,00 |
| 16.10.2024 | 21,85 | 22,24 | 21,46 | 21,66 | -0,64% | 113.154,00 |
| 15.10.2024 | 22,32 | 22,51 | 21,72 | 21,80 | -2,42% | 47.060,00 |
| 14.10.2024 | 22,15 | 22,72 | 22,07 | 22,34 | 1,41% | 79.126,00 |
| 11.10.2024 | 21,42 | 22,33 | 21,39 | 22,03 | 2,85% | 110.887,00 |
| 10.10.2024 | 21,89 | 22,10 | 21,19 | 21,42 | -3,38% | 108.504,00 |
| 09.10.2024 | 21,73 | 22,55 | 21,73 | 22,17 | 1,84% | 106.698,00 |
| 08.10.2024 | 23,19 | 23,57 | 21,76 | 21,77 | -8,38% | 106.015,00 |
| 07.10.2024 | 23,28 | 24,17 | 23,28 | 23,76 | 0,93% | 66.995,00 |
| 04.10.2024 | 24,00 | 24,13 | 23,25 | 23,54 | -0,04% | 70.330,00 |
| 03.10.2024 | 23,48 | 23,92 | 23,40 | 23,55 | -0,63% | 35.042,00 |
| 02.10.2024 | 23,32 | 24,38 | 22,91 | 23,70 | 1,15% | 41.952,00 |
| 01.10.2024 | 24,00 | 24,00 | 23,12 | 23,43 | -2,29% | 58.453,00 |
| 30.09.2024 | 23,67 | 24,19 | 23,54 | 23,98 | 0,67% | 60.008,00 |
| 27.09.2024 | 23,77 | 24,52 | 23,64 | 23,82 | 1,58% | 41.539,00 |
| 26.09.2024 | 23,34 | 23,59 | 22,90 | 23,45 | 2,05% | 86.094,00 |
| 25.09.2024 | 23,25 | 23,25 | 22,85 | 22,98 | -1,25% | 52.001,00 |
| 24.09.2024 | 23,83 | 24,49 | 23,27 | 23,27 | -2,19% | 82.683,00 |
| 23.09.2024 | 24,04 | 24,32 | 23,60 | 23,79 | -1,49% | 55.800,00 |
| 20.09.2024 | 25,04 | 25,04 | 24,11 | 24,15 | -3,38% | 306.908,00 |
| 19.09.2024 | 24,56 | 25,14 | 23,97 | 25,00 | 5,11% | 77.958,00 |
| 18.09.2024 | 24,00 | 24,96 | 23,60 | 23,78 | -0,83% | 81.275,00 |
| 17.09.2024 | 24,44 | 24,68 | 23,25 | 23,98 | -0,50% | 117.690,00 |
| 16.09.2024 | 24,03 | 24,49 | 23,62 | 24,10 | 0,42% | 69.373,00 |
| 13.09.2024 | 23,00 | 24,17 | 23,00 | 24,00 | 4,30% | 127.485,00 |
| 12.09.2024 | 22,62 | 23,11 | 22,49 | 23,01 | 2,59% | 86.349,00 |
| 11.09.2024 | 22,61 | 22,75 | 22,11 | 22,43 | -1,80% | 84.579,00 |
| 10.09.2024 | 23,69 | 23,69 | 22,80 | 22,84 | -3,51% | 73.915,00 |
| 09.09.2024 | 23,65 | 24,31 | 23,65 | 23,67 | 0,51% | 82.336,00 |
| 06.09.2024 | 22,88 | 23,58 | 22,88 | 23,55 | 2,57% | 93.164,00 |
| 05.09.2024 | 22,76 | 23,17 | 22,22 | 22,96 | 1,23% | 81.920,00 |
| 04.09.2024 | 22,91 | 23,25 | 22,16 | 22,68 | -1,09% | 74.404,00 |
| 03.09.2024 | 23,66 | 23,67 | 22,84 | 22,93 | -4,46% | 71.982,00 |
| 30.08.2024 | 23,94 | 24,06 | 23,47 | 24,00 | 1,31% | 75.480,00 |
| 29.08.2024 | 24,09 | 24,22 | 23,63 | 23,69 | 0,04% | 93.108,00 |
| 28.08.2024 | 24,64 | 24,73 | 23,62 | 23,68 | -4,40% | 87.074,00 |
| 27.08.2024 | 24,99 | 25,50 | 24,76 | 24,77 | -0,88% | 58.196,00 |
| 26.08.2024 | 25,30 | 25,52 | 24,68 | 24,99 | 0,16% | 79.791,00 |
| 23.08.2024 | 24,81 | 25,67 | 24,64 | 24,95 | 2,04% | 129.659,00 |
| 22.08.2024 | 24,51 | 24,51 | 24,01 | 24,45 | -0,08% | 95.651,00 |
| 21.08.2024 | 23,44 | 24,48 | 23,44 | 24,47 | 4,66% | 94.772,00 |
| 20.08.2024 | 23,74 | 23,74 | 22,56 | 23,38 | -1,06% | 224.427,00 |
| 19.08.2024 | 23,24 | 23,72 | 22,77 | 23,63 | 1,68% | 141.104,00 |
| 16.08.2024 | 23,79 | 24,19 | 23,17 | 23,24 | -0,17% | 148.942,00 |
| 15.08.2024 | 22,19 | 23,51 | 21,90 | 23,28 | 7,38% | 191.617,00 |
| 14.08.2024 | 23,03 | 23,05 | 21,64 | 21,68 | -5,04% | 131.086,00 |
| 13.08.2024 | 21,54 | 23,48 | 21,34 | 22,83 | 6,19% | 288.516,00 |
| 12.08.2024 | 23,70 | 23,70 | 21,02 | 21,50 | -9,78% | 281.925,00 |
| 09.08.2024 | 24,01 | 24,45 | 23,04 | 23,83 | -0,79% | 124.452,00 |
| 08.08.2024 | 25,38 | 26,29 | 23,84 | 24,02 | -5,17% | 355.234,00 |
| 07.08.2024 | 29,03 | 29,03 | 23,17 | 25,33 | -19,87% | 699.186,00 |
| 06.08.2024 | 31,25 | 32,37 | 31,04 | 31,61 | 0,93% | 87.134,00 |
| 05.08.2024 | 31,21 | 31,80 | 30,92 | 31,32 | -4,45% | 49.385,00 |
| 02.08.2024 | 32,43 | 33,34 | 31,91 | 32,78 | -3,42% | 51.707,00 |
| 01.08.2024 | 35,62 | 35,65 | 33,39 | 33,94 | -4,98% | 37.985,00 |
| 31.07.2024 | 34,87 | 36,65 | 33,89 | 35,72 | 3,69% | 46.130,00 |