30,130$
-0,99%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 31,17 | 31,23 | 29,83 | 30,13 | -0,99% | 268.390,00 |
| 17.06.2026 | 31,30 | 31,72 | 30,32 | 30,43 | -2,90% | 121.349,00 |
| 16.06.2026 | 31,61 | 32,05 | 31,06 | 31,34 | -0,76% | 105.050,00 |
| 15.06.2026 | 31,47 | 32,19 | 31,09 | 31,58 | 1,64% | 92.360,00 |
| 12.06.2026 | 31,81 | 32,00 | 31,00 | 31,07 | -1,29% | 70.046,00 |
| 11.06.2026 | 30,87 | 31,73 | 30,27 | 31,48 | 2,62% | 110.142,00 |
| 10.06.2026 | 32,44 | 32,44 | 30,66 | 30,67 | -4,87% | 100.365,00 |
| 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 | -0,32% | 91.693,00 |
| 05.06.2026 | 32,72 | 32,72 | 32,17 | 32,46 | -0,81% | 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 | -2,49% | 106.122,00 |
| 02.06.2026 | 32,01 | 32,55 | 31,65 | 32,55 | 2,39% | 107.423,00 |
| 01.06.2026 | 31,09 | 32,05 | 31,09 | 31,79 | 0,95% | 83.183,00 |
| 29.05.2026 | 32,71 | 32,82 | 31,36 | 31,49 | -3,96% | 137.387,00 |
| 28.05.2026 | 32,81 | 33,11 | 31,93 | 32,79 | -0,33% | 80.944,00 |
| 27.05.2026 | 32,93 | 33,78 | 32,72 | 32,90 | 0,89% | 106.076,00 |
| 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% | 145.104,00 |
| 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 | -2,08% | 151.075,00 |
| 08.05.2026 | 35,15 | 35,95 | 34,51 | 34,80 | 0,36% | 213.917,00 |
| 07.05.2026 | 36,12 | 37,52 | 34,19 | 34,67 | -3,16% | 132.382,00 |
| 06.05.2026 | 34,43 | 35,84 | 32,21 | 35,80 | 5,33% | 222.537,00 |
| 05.05.2026 | 32,57 | 34,03 | 32,57 | 33,99 | 4,46% | 140.396,00 |
| 04.05.2026 | 32,76 | 33,13 | 31,88 | 32,54 | -0,61% | 76.804,00 |
| 01.05.2026 | 31,70 | 33,06 | 31,65 | 32,74 | 3,64% | 133.703,00 |
| 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% | 48.718,00 |
| 24.04.2026 | 31,27 | 32,17 | 31,24 | 31,86 | 1,24% | 60.607,00 |
| 23.04.2026 | 30,81 | 31,59 | 30,49 | 31,47 | 1,84% | 81.399,00 |
| 22.04.2026 | 31,25 | 31,43 | 30,25 | 30,90 | -0,72% | 100.692,00 |
| 21.04.2026 | 31,48 | 32,36 | 31,07 | 31,13 | -0,91% | 125.437,00 |
| 20.04.2026 | 31,82 | 31,96 | 31,28 | 31,41 | -1,32% | 90.214,00 |
| 17.04.2026 | 31,75 | 32,27 | 31,57 | 31,83 | 3,01% | 93.534,00 |
| 16.04.2026 | 31,66 | 31,90 | 30,80 | 30,90 | -2,80% | 70.556,00 |
| 15.04.2026 | 32,15 | 32,15 | 31,49 | 31,79 | -0,36% | 90.895,00 |
| 14.04.2026 | 31,49 | 32,20 | 31,41 | 31,91 | 1,80% | 90.973,00 |
| 13.04.2026 | 30,72 | 31,39 | 30,51 | 31,34 | 1,72% | 82.608,00 |
| 10.04.2026 | 31,09 | 31,30 | 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% | 104.157,00 |
| 07.04.2026 | 29,33 | 30,45 | 28,64 | 29,70 | 0,61% | 105.376,00 |
| 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 | 0,44% | 95.402,00 |
| 01.04.2026 | 28,64 | 30,21 | 28,64 | 29,52 | 3,87% | 113.961,00 |
| 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 | -2,48% | 158.975,00 |
| 27.03.2026 | 28,61 | 29,11 | 28,20 | 28,61 | -0,52% | 147.046,00 |
| 26.03.2026 | 29,52 | 30,14 | 28,13 | 28,76 | -3,10% | 126.035,00 |
| 25.03.2026 | 29,51 | 29,88 | 29,13 | 29,68 | 1,33% | 128.862,00 |
| 24.03.2026 | 29,58 | 30,52 | 29,11 | 29,29 | -2,56% | 133.695,00 |
| 23.03.2026 | 28,08 | 30,69 | 27,80 | 30,06 | 11,09% | 415.299,00 |
| 20.03.2026 | 26,81 | 27,51 | 25,96 | 27,06 | 1,58% | 1.258.213,00 |
| 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 | 1,07% | 81.980,00 |
| 23.02.2026 | 33,50 | 33,70 | 31,67 | 32,11 | -3,93% | 104.076,00 |
| 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 |