42,590$
-0,05%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 42,60 | 42,66 | 42,58 | 42,59 | -0,05% | 414.017,00 |
| 28.09.2026 | 42,58 | 42,65 | 42,58 | 42,61 | 0,09% | 560.077,00 |
| 25.09.2026 | 42,60 | 42,62 | 42,56 | 42,57 | 0,01% | 223.437,00 |
| 24.09.2026 | 42,57 | 42,60 | 42,56 | 42,57 | 0,01% | 182.062,00 |
| 23.09.2026 | 42,55 | 42,61 | 42,54 | 42,56 | 0,02% | 557.147,00 |
| 22.09.2026 | 42,55 | 42,63 | 42,50 | 42,55 | 0,24% | 507.677,00 |
| 21.09.2026 | 42,47 | 42,51 | 42,45 | 42,45 | -0,02% | 352.643,00 |
| 18.09.2026 | 42,45 | 42,51 | 42,45 | 42,46 | 0,02% | 344.633,00 |
| 17.09.2026 | 42,55 | 42,55 | 42,44 | 42,45 | -0,07% | 442.891,00 |
| 16.09.2026 | 42,55 | 42,55 | 42,45 | 42,48 | 0,02% | 285.146,00 |
| 15.09.2026 | 42,45 | 42,53 | 42,45 | 42,47 | 0,09% | 266.665,00 |
| 14.09.2026 | 42,47 | 42,52 | 42,39 | 42,43 | 0,02% | 353.829,00 |
| 11.09.2026 | 42,58 | 42,58 | 42,41 | 42,42 | -0,21% | 269.098,00 |
| 10.09.2026 | 42,54 | 42,60 | 42,51 | 42,51 | -0,09% | 354.966,00 |
| 09.09.2026 | 42,56 | 42,60 | 42,53 | 42,55 | -0,07% | 230.135,00 |
| 08.09.2026 | 42,62 | 42,95 | 42,54 | 42,58 | 0,35% | 285.287,00 |
| 04.09.2026 | 42,60 | 42,60 | 42,43 | 42,43 | -0,40% | 245.274,00 |
| 03.09.2026 | 42,65 | 42,65 | 42,59 | 42,60 | -0,01% | 242.161,00 |
| 02.09.2026 | 42,60 | 42,63 | 42,59 | 42,61 | 0,01% | 246.942,00 |
| 01.09.2026 | 42,56 | 42,63 | 42,56 | 42,60 | 0,02% | 253.549,00 |
| 31.08.2026 | 42,54 | 42,62 | 42,54 | 42,59 | 0,02% | 283.297,00 |
| 28.08.2026 | 42,52 | 42,58 | 42,51 | 42,58 | 0,14% | 216.269,00 |
| 27.08.2026 | 42,53 | 42,58 | 42,50 | 42,52 | 0,00% | 180.100,00 |
| 26.08.2026 | 42,52 | 42,57 | 42,46 | 42,52 | -0,02% | 297.556,00 |
| 25.08.2026 | 42,51 | 42,60 | 42,50 | 42,53 | 0,00% | 253.730,00 |
| 24.08.2026 | 42,54 | 42,59 | 42,47 | 42,53 | -0,19% | 280.017,00 |
| 21.08.2026 | 42,36 | 42,63 | 42,36 | 42,61 | 0,14% | 352.100,00 |
| 20.08.2026 | 42,54 | 42,64 | 42,46 | 42,55 | -0,01% | 422.360,00 |
| 19.08.2026 | 42,45 | 42,64 | 42,45 | 42,56 | 0,06% | 432.498,00 |
| 18.08.2026 | 42,38 | 42,53 | 42,35 | 42,53 | 0,35% | 362.904,00 |
| 17.08.2026 | 42,25 | 42,40 | 42,25 | 42,38 | 0,14% | 270.459,00 |
| 14.08.2026 | 42,26 | 42,32 | 42,15 | 42,32 | 0,28% | 1.258.309,00 |
| 13.08.2026 | 42,22 | 42,44 | 42,19 | 42,20 | -0,05% | 848.583,00 |
| 12.08.2026 | 42,35 | 42,38 | 42,21 | 42,22 | -0,40% | 794.191,00 |
| 11.08.2026 | 42,40 | 42,49 | 42,34 | 42,39 | -0,07% | 1.283.172,00 |
| 10.08.2026 | 42,35 | 42,50 | 42,17 | 42,42 | 55,96% | 3.060.498,00 |
| 07.08.2026 | 27,33 | 27,66 | 26,88 | 27,20 | 1,00% | 132.300,00 |
| 06.08.2026 | 26,97 | 27,57 | 26,83 | 26,93 | -0,07% | 111.502,00 |
| 05.08.2026 | 27,77 | 27,86 | 26,76 | 26,95 | -2,71% | 87.803,00 |
| 04.08.2026 | 27,74 | 28,12 | 27,52 | 27,70 | 0,87% | 114.029,00 |
| 03.08.2026 | 27,11 | 27,75 | 26,62 | 27,46 | 2,27% | 250.747,00 |
| 31.07.2026 | 25,91 | 27,03 | 25,80 | 26,85 | 3,87% | 142.909,00 |
| 30.07.2026 | 26,29 | 26,51 | 25,80 | 25,85 | -0,31% | 104.439,00 |
| 29.07.2026 | 26,36 | 28,48 | 25,58 | 25,93 | -2,22% | 231.371,00 |
| 28.07.2026 | 26,22 | 26,83 | 25,15 | 26,52 | 1,30% | 189.643,00 |
| 27.07.2026 | 26,25 | 26,30 | 25,34 | 26,18 | 0,46% | 116.330,00 |
| 24.07.2026 | 26,49 | 26,67 | 25,61 | 26,06 | -1,14% | 150.345,00 |
| 23.07.2026 | 26,48 | 26,75 | 26,05 | 26,36 | -1,53% | 117.778,00 |
| 22.07.2026 | 26,19 | 27,68 | 26,07 | 26,77 | 1,40% | 197.278,00 |
| 21.07.2026 | 25,95 | 26,42 | 25,72 | 26,40 | 1,58% | 134.712,00 |
| 20.07.2026 | 25,42 | 26,38 | 25,07 | 25,99 | 2,85% | 231.476,00 |
| 17.07.2026 | 26,01 | 26,63 | 25,27 | 25,27 | -4,24% | 191.036,00 |
| 16.07.2026 | 26,19 | 26,60 | 25,99 | 26,39 | -0,04% | 200.589,00 |
| 15.07.2026 | 27,19 | 27,33 | 25,75 | 26,40 | -2,91% | 195.377,00 |
| 14.07.2026 | 27,39 | 28,15 | 27,13 | 27,19 | 0,22% | 101.181,00 |
| 13.07.2026 | 27,83 | 28,05 | 26,99 | 27,13 | -3,11% | 112.766,00 |
| 10.07.2026 | 27,97 | 28,12 | 27,65 | 28,00 | 0,39% | 101.915,00 |
| 09.07.2026 | 28,21 | 28,38 | 27,68 | 27,89 | -0,61% | 104.524,00 |
| 08.07.2026 | 28,11 | 28,48 | 27,63 | 28,06 | -1,09% | 89.313,00 |
| 07.07.2026 | 29,44 | 29,56 | 28,10 | 28,37 | -3,73% | 74.270,00 |
| 06.07.2026 | 28,76 | 29,71 | 28,69 | 29,47 | 2,74% | 74.465,00 |
| 02.07.2026 | 28,87 | 29,92 | 28,53 | 28,69 | 0,09% | 174.910,00 |
| 01.07.2026 | 29,06 | 29,17 | 28,41 | 28,66 | -1,75% | 137.105,00 |
| 30.06.2026 | 29,48 | 30,00 | 28,96 | 29,17 | -1,45% | 127.471,00 |
| 29.06.2026 | 29,92 | 30,00 | 29,16 | 29,60 | -1,07% | 154.930,00 |
| 26.06.2026 | 29,14 | 29,99 | 28,90 | 29,92 | 2,29% | 415.644,00 |
| 25.06.2026 | 28,98 | 29,48 | 28,23 | 29,25 | 0,55% | 230.653,00 |
| 24.06.2026 | 29,75 | 29,86 | 28,78 | 29,09 | -0,82% | 195.406,00 |
| 23.06.2026 | 29,26 | 29,65 | 28,66 | 29,33 | -1,41% | 218.525,00 |
| 22.06.2026 | 30,15 | 30,79 | 29,43 | 29,75 | -1,42% | 103.650,00 |
| 18.06.2026 | 31,17 | 31,23 | 29,83 | 30,18 | -0,82% | 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 |