32,260$
-0,34%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 32,37 | 32,60 | 31,73 | 32,27 | -0,31% | 43.957,00 |
30.05.2024 | 32,32 | 32,89 | 32,15 | 32,37 | 1,19% | 57.928,00 |
29.05.2024 | 31,44 | 32,09 | 31,23 | 31,99 | -0,19% | 54.788,00 |
28.05.2024 | 33,10 | 33,58 | 31,78 | 32,05 | -3,17% | 92.872,00 |
24.05.2024 | 32,33 | 33,74 | 32,00 | 33,10 | 4,58% | 161.151,00 |
23.05.2024 | 32,28 | 32,87 | 31,60 | 31,65 | -1,68% | 75.548,00 |
22.05.2024 | 32,49 | 32,67 | 31,73 | 32,19 | -1,14% | 54.683,00 |
21.05.2024 | 32,77 | 32,85 | 32,19 | 32,56 | -1,06% | 54.374,00 |
20.05.2024 | 32,57 | 33,13 | 31,71 | 32,91 | 0,77% | 59.759,00 |
17.05.2024 | 32,06 | 33,13 | 32,03 | 32,66 | 2,64% | 92.174,00 |
16.05.2024 | 31,70 | 32,13 | 31,36 | 31,82 | -0,06% | 77.680,00 |
15.05.2024 | 31,52 | 31,87 | 30,87 | 31,84 | 2,74% | 65.392,00 |
14.05.2024 | 30,63 | 31,05 | 30,41 | 30,99 | 2,11% | 65.507,00 |
13.05.2024 | 31,69 | 32,15 | 30,25 | 30,35 | -4,59% | 67.384,00 |
10.05.2024 | 32,22 | 32,42 | 31,50 | 31,81 | -1,49% | 66.106,00 |
09.05.2024 | 31,97 | 32,66 | 31,95 | 32,29 | 0,65% | 75.024,00 |
08.05.2024 | 33,25 | 33,25 | 31,81 | 32,08 | -3,61% | 139.369,00 |
07.05.2024 | 30,00 | 33,28 | 30,00 | 33,28 | 9,44% | 155.615,00 |
06.05.2024 | 30,79 | 31,30 | 29,79 | 30,41 | -2,84% | 154.099,00 |
03.05.2024 | 31,65 | 31,81 | 30,81 | 31,30 | 1,49% | 82.332,00 |
02.05.2024 | 31,07 | 31,07 | 30,06 | 30,84 | 0,16% | 56.437,00 |
01.05.2024 | 32,52 | 32,52 | 30,59 | 30,79 | -5,26% | 90.030,00 |
30.04.2024 | 33,09 | 33,74 | 32,50 | 32,50 | -2,37% | 81.514,00 |
29.04.2024 | 32,95 | 33,73 | 32,82 | 33,29 | 1,03% | 166.352,00 |
26.04.2024 | 32,08 | 33,20 | 32,02 | 32,95 | 2,68% | 111.920,00 |
25.04.2024 | 31,41 | 32,65 | 31,16 | 32,09 | 0,75% | 127.345,00 |
24.04.2024 | 31,23 | 32,16 | 31,16 | 31,85 | 1,72% | 147.150,00 |
23.04.2024 | 30,60 | 31,61 | 30,06 | 31,31 | 2,55% | 130.740,00 |
22.04.2024 | 30,33 | 31,22 | 30,05 | 30,53 | 0,93% | 101.920,00 |
19.04.2024 | 30,13 | 30,66 | 29,92 | 30,25 | -0,43% | 77.896,00 |
18.04.2024 | 30,11 | 30,89 | 29,78 | 30,38 | 1,20% | 79.907,00 |
17.04.2024 | 31,06 | 31,76 | 29,96 | 30,02 | -1,96% | 93.483,00 |
16.04.2024 | 30,61 | 31,36 | 30,24 | 30,62 | -0,36% | 85.834,00 |
15.04.2024 | 31,27 | 31,51 | 30,31 | 30,73 | -1,54% | 86.472,00 |
12.04.2024 | 31,45 | 31,86 | 30,85 | 31,21 | -1,65% | 113.828,00 |
11.04.2024 | 32,25 | 32,25 | 31,16 | 31,74 | -1,72% | 98.780,00 |
10.04.2024 | 32,34 | 32,78 | 31,48 | 32,29 | -3,15% | 107.265,00 |
09.04.2024 | 32,17 | 33,45 | 31,90 | 33,34 | 3,41% | 97.096,00 |
08.04.2024 | 32,58 | 32,93 | 31,85 | 32,24 | -0,56% | 90.794,00 |
05.04.2024 | 32,16 | 33,00 | 32,01 | 32,42 | 0,37% | 76.107,00 |
04.04.2024 | 33,47 | 33,64 | 32,23 | 32,30 | -2,74% | 108.619,00 |
03.04.2024 | 32,95 | 34,25 | 32,25 | 33,21 | 1,53% | 132.261,00 |
02.04.2024 | 33,25 | 34,09 | 32,51 | 32,71 | -2,27% | 130.123,00 |
01.04.2024 | 34,75 | 35,43 | 32,81 | 33,47 | -3,79% | 245.357,00 |
28.03.2024 | 36,05 | 36,53 | 34,55 | 34,79 | -2,52% | 179.606,00 |
27.03.2024 | 35,50 | 36,00 | 34,53 | 35,69 | -9,62% | 688.431,00 |
26.03.2024 | 40,06 | 40,20 | 39,03 | 39,49 | -0,48% | 63.835,00 |
25.03.2024 | 40,62 | 40,99 | 39,53 | 39,68 | -2,36% | 48.684,00 |
22.03.2024 | 41,87 | 42,05 | 40,52 | 40,64 | -3,17% | 88.533,00 |
21.03.2024 | 42,00 | 42,39 | 41,35 | 41,97 | 0,77% | 84.783,00 |
20.03.2024 | 39,91 | 41,65 | 39,66 | 41,65 | 3,71% | 42.854,00 |
19.03.2024 | 38,91 | 40,94 | 37,43 | 40,16 | 2,87% | 48.418,00 |
18.03.2024 | 39,32 | 39,49 | 38,33 | 39,04 | -1,34% | 63.491,00 |
15.03.2024 | 38,41 | 39,98 | 37,99 | 39,57 | 2,09% | 541.957,00 |
14.03.2024 | 40,06 | 41,79 | 38,57 | 38,76 | -6,56% | 269.415,00 |
13.03.2024 | 40,03 | 42,90 | 40,00 | 41,48 | 3,31% | 229.069,00 |
12.03.2024 | 36,64 | 40,61 | 36,00 | 40,15 | 18,82% | 246.992,00 |
11.03.2024 | 33,80 | 34,95 | 33,18 | 33,79 | -1,49% | 68.228,00 |
08.03.2024 | 34,94 | 35,55 | 33,71 | 34,30 | -0,52% | 67.297,00 |
07.03.2024 | 33,99 | 35,16 | 33,99 | 34,48 | 0,91% | 74.497,00 |
06.03.2024 | 33,48 | 34,81 | 33,23 | 34,17 | 2,15% | 70.834,00 |
05.03.2024 | 32,18 | 34,40 | 32,18 | 33,45 | 2,58% | 71.053,00 |
04.03.2024 | 32,81 | 33,23 | 32,32 | 32,61 | -1,15% | 42.434,00 |
01.03.2024 | 32,69 | 33,41 | 32,28 | 32,99 | 1,20% | 26.898,00 |
29.02.2024 | 33,49 | 33,50 | 32,49 | 32,60 | -0,97% | 23.919,00 |
28.02.2024 | 32,20 | 33,17 | 32,17 | 32,92 | 1,51% | 31.801,00 |
27.02.2024 | 32,82 | 33,49 | 32,00 | 32,43 | -0,89% | 24.764,00 |
26.02.2024 | 33,09 | 33,51 | 32,53 | 32,72 | -0,73% | 41.493,00 |
23.02.2024 | 33,02 | 34,21 | 32,53 | 32,96 | -0,84% | 40.654,00 |
22.02.2024 | 34,53 | 34,84 | 33,07 | 33,24 | -3,43% | 67.264,00 |
21.02.2024 | 35,07 | 35,07 | 34,00 | 34,42 | -1,97% | 47.921,00 |
20.02.2024 | 34,92 | 35,99 | 33,99 | 35,11 | -2,98% | 118.340,00 |
16.02.2024 | 37,02 | 37,02 | 36,00 | 36,19 | -2,56% | 61.202,00 |
15.02.2024 | 36,22 | 37,34 | 35,87 | 37,14 | 3,45% | 33.835,00 |
14.02.2024 | 35,59 | 36,13 | 34,83 | 35,90 | 2,83% | 39.568,00 |
13.02.2024 | 36,32 | 36,70 | 34,62 | 34,91 | -7,30% | 43.835,00 |
12.02.2024 | 36,01 | 37,68 | 36,00 | 37,66 | 3,83% | 75.508,00 |
09.02.2024 | 36,12 | 37,00 | 35,80 | 36,27 | -0,38% | 44.665,00 |
08.02.2024 | 35,24 | 36,75 | 34,81 | 36,41 | 4,00% | 75.177,00 |
07.02.2024 | 34,31 | 35,23 | 33,79 | 35,01 | 2,01% | 95.417,00 |
06.02.2024 | 32,91 | 34,32 | 32,60 | 34,32 | 3,94% | 49.910,00 |
05.02.2024 | 31,56 | 33,30 | 31,29 | 33,02 | 3,06% | 36.025,00 |
02.02.2024 | 31,80 | 32,30 | 31,44 | 32,04 | -0,16% | 30.754,00 |
01.02.2024 | 31,40 | 32,13 | 31,31 | 32,09 | 2,13% | 23.180,00 |
31.01.2024 | 32,05 | 32,43 | 31,42 | 31,42 | -1,78% | 53.671,00 |
30.01.2024 | 31,72 | 32,13 | 31,47 | 31,99 | 0,88% | 13.275,00 |
29.01.2024 | 31,14 | 31,96 | 31,03 | 31,71 | 1,08% | 46.009,00 |
26.01.2024 | 31,67 | 31,67 | 31,34 | 31,37 | -0,60% | 16.324,00 |
25.01.2024 | 31,54 | 31,56 | 31,18 | 31,56 | 1,54% | 10.258,00 |
24.01.2024 | 31,43 | 31,43 | 30,70 | 31,08 | 0,65% | 23.612,00 |
23.01.2024 | 31,99 | 31,99 | 30,70 | 30,88 | -2,53% | 34.220,00 |
22.01.2024 | 31,16 | 31,73 | 30,35 | 31,68 | 2,62% | 60.069,00 |
19.01.2024 | 30,70 | 31,09 | 30,14 | 30,87 | 1,05% | 37.241,00 |
18.01.2024 | 30,54 | 30,96 | 30,17 | 30,55 | 0,23% | 16.476,00 |
17.01.2024 | 30,46 | 30,78 | 29,94 | 30,48 | -1,07% | 49.549,00 |
16.01.2024 | 31,26 | 31,26 | 30,43 | 30,81 | -2,75% | 41.544,00 |
12.01.2024 | 32,18 | 32,20 | 31,36 | 31,68 | -0,63% | 28.291,00 |
11.01.2024 | 31,59 | 32,19 | 31,33 | 31,88 | 0,43% | 31.455,00 |
10.01.2024 | 31,96 | 32,20 | 31,41 | 31,75 | -1,26% | 40.368,00 |
09.01.2024 | 32,49 | 32,94 | 32,15 | 32,15 | -2,58% | 30.428,00 |