31,260$
1,03%
Echtzeit-Aktienkurs Bowman Consulting Group Ltd
Bid:
Ask:
Aktienkurse zur Bowman Consulting Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 31,76 | 33,00 | 31,53 | 33,00 | 3,81% | 62.099,00 |
| 05.01.2024 | 32,10 | 32,32 | 31,52 | 31,79 | -0,97% | 37.836,00 |
| 04.01.2024 | 33,27 | 33,39 | 32,10 | 32,10 | -2,87% | 33.426,00 |
| 03.01.2024 | 33,89 | 33,99 | 32,97 | 33,05 | -4,37% | 44.017,00 |
| 02.01.2024 | 35,07 | 35,19 | 34,16 | 34,56 | -2,70% | 54.519,00 |
| 29.12.2023 | 36,14 | 36,14 | 35,12 | 35,52 | -1,17% | 137.379,00 |
| 28.12.2023 | 36,36 | 36,70 | 35,79 | 35,94 | -1,67% | 41.949,00 |
| 27.12.2023 | 36,10 | 36,74 | 35,50 | 36,55 | 1,11% | 60.364,00 |
| 26.12.2023 | 35,00 | 36,21 | 34,98 | 36,15 | 3,46% | 48.186,00 |
| 22.12.2023 | 33,59 | 35,00 | 33,59 | 34,94 | 5,24% | 107.200,00 |
| 21.12.2023 | 32,72 | 33,25 | 32,12 | 33,20 | 2,19% | 60.883,00 |
| 20.12.2023 | 33,63 | 34,00 | 32,28 | 32,49 | -3,42% | 72.059,00 |
| 19.12.2023 | 33,35 | 34,25 | 32,63 | 33,64 | 0,99% | 187.299,00 |
| 18.12.2023 | 32,88 | 33,48 | 31,50 | 33,31 | 2,49% | 102.340,00 |
| 15.12.2023 | 33,00 | 33,21 | 32,03 | 32,50 | -0,49% | 176.608,00 |
| 14.12.2023 | 32,60 | 33,01 | 32,02 | 32,66 | 1,18% | 74.026,00 |
| 13.12.2023 | 32,50 | 32,56 | 30,98 | 32,28 | -1,13% | 49.357,00 |
| 12.12.2023 | 33,54 | 33,66 | 32,56 | 32,65 | -2,54% | 49.265,00 |
| 11.12.2023 | 33,22 | 33,56 | 32,74 | 33,50 | 0,84% | 27.966,00 |