26,640$
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 26,35 | 27,03 | 26,09 | 26,64 | 0,00% | 231.504,00 |
| 18.03.2026 | 27,11 | 27,54 | 26,46 | 26,64 | -3,27% | 184.231,00 |
| 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% | 140.065,00 |
| 13.03.2026 | 28,42 | 28,42 | 27,36 | 28,02 | -0,78% | 167.754,00 |
| 12.03.2026 | 27,99 | 28,55 | 27,64 | 28,24 | -2,08% | 191.319,00 |
| 11.03.2026 | 28,91 | 29,09 | 28,11 | 28,84 | -0,10% | 149.380,00 |
| 10.03.2026 | 29,69 | 30,10 | 28,60 | 28,87 | -3,89% | 282.685,00 |
| 09.03.2026 | 28,65 | 30,08 | 28,31 | 30,04 | 2,42% | 235.797,00 |
| 06.03.2026 | 27,44 | 29,48 | 27,44 | 29,33 | 1,14% | 279.398,00 |
| 05.03.2026 | 30,76 | 31,50 | 28,45 | 29,00 | -11,96% | 235.695,00 |
| 04.03.2026 | 32,92 | 33,25 | 32,38 | 32,94 | 1,28% | 101.912,00 |
| 03.03.2026 | 32,48 | 32,80 | 31,43 | 32,52 | -2,30% | 115.830,00 |
| 02.03.2026 | 33,10 | 33,72 | 33,00 | 33,29 | -0,75% | 148.421,00 |
| 27.02.2026 | 33,41 | 33,69 | 32,43 | 33,54 | -1,12% | 90.943,00 |
| 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 | 1,85% | 55.399,00 |
| 24.02.2026 | 32,15 | 32,55 | 31,84 | 32,45 | -2,90% | 81.980,00 |
| 20.02.2026 | 33,54 | 33,76 | 32,86 | 33,42 | 0,27% | 67.858,00 |
| 19.02.2026 | 32,70 | 33,52 | 32,20 | 33,33 | 2,55% | 110.945,00 |
| 18.02.2026 | 32,84 | 33,26 | 32,25 | 32,50 | -1,40% | 163.846,00 |
| 17.02.2026 | 32,37 | 33,88 | 30,48 | 32,96 | -2,37% | 142.901,00 |
| 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 | -6,90% | 94.325,00 |
| 11.02.2026 | 36,23 | 36,67 | 35,28 | 35,64 | -0,03% | 74.978,00 |
| 10.02.2026 | 35,83 | 36,54 | 35,52 | 35,65 | -0,34% | 56.657,00 |
| 09.02.2026 | 35,55 | 36,42 | 35,47 | 35,77 | 1,25% | 57.204,00 |
| 06.02.2026 | 34,16 | 35,43 | 34,03 | 35,33 | 5,31% | 131.802,00 |
| 05.02.2026 | 33,36 | 33,87 | 32,98 | 33,55 | -0,03% | 132.893,00 |
| 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 | -0,63% | 146.805,00 |
| 30.01.2026 | 34,08 | 35,00 | 33,37 | 34,80 | 1,34% | 150.141,00 |
| 29.01.2026 | 33,77 | 34,41 | 33,13 | 34,34 | 2,29% | 250.341,00 |
| 28.01.2026 | 34,94 | 35,07 | 33,36 | 33,57 | -3,65% | 104.822,00 |
| 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 | -4,10% | 115.836,00 |
| 22.01.2026 | 35,93 | 37,50 | 35,93 | 36,84 | 3,16% | 130.430,00 |
| 21.01.2026 | 35,63 | 36,53 | 34,74 | 35,71 | 0,62% | 120.547,00 |
| 20.01.2026 | 36,34 | 36,64 | 35,15 | 35,49 | -3,48% | 83.348,00 |
| 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 | -0,41% | 115.575,00 |
| 14.01.2026 | 35,25 | 36,48 | 34,76 | 36,30 | 1,97% | 126.743,00 |
| 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% | 137.665,00 |
| 08.01.2026 | 34,66 | 35,15 | 34,40 | 34,77 | -0,43% | 120.249,00 |
| 07.01.2026 | 35,06 | 35,48 | 34,39 | 34,92 | -0,88% | 103.369,00 |
| 06.01.2026 | 34,55 | 35,44 | 33,36 | 35,23 | 1,53% | 126.343,00 |
| 05.01.2026 | 33,97 | 35,39 | 33,90 | 34,70 | 2,45% | 140.268,00 |
| 02.01.2026 | 33,29 | 33,87 | 32,91 | 33,87 | 2,57% | 135.690,00 |
| 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% | 70.192,00 |
| 29.12.2025 | 34,71 | 34,99 | 34,12 | 34,16 | -1,27% | 93.279,00 |
| 26.12.2025 | 34,38 | 34,77 | 34,00 | 34,60 | 0,32% | 71.402,00 |
| 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% | 128.227,00 |
| 19.12.2025 | 35,44 | 35,94 | 33,32 | 33,51 | -5,95% | 302.080,00 |
| 18.12.2025 | 34,85 | 36,40 | 34,85 | 35,63 | 2,47% | 225.372,00 |
| 17.12.2025 | 36,13 | 36,64 | 34,65 | 34,77 | -3,74% | 194.596,00 |
| 16.12.2025 | 35,60 | 36,59 | 35,60 | 36,12 | 0,81% | 107.870,00 |
| 15.12.2025 | 36,38 | 37,20 | 35,71 | 35,83 | -1,05% | 165.270,00 |
| 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 |