Bowhead Specialty Holdings Inc. BOW
NYSE · Vereinigte Staaten · Finanzen
$33,80+0,02 (+0,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,80 | +0,09 % | $33,82 | $33,81 | $33,78 | 34,89K |
| 2026-09-30 | $33,77 | 0,00 % | $33,78 | $33,83 | $33,77 | 174,10K |
| 2026-09-29 | $33,77 | -0,09 % | $33,78 | $33,81 | $33,66 | 693,20K |
| 2026-09-28 | $33,80 | +0,12 % | $33,76 | $33,86 | $33,76 | 157,30K |
| 2026-09-25 | $33,76 | -0,32 % | $33,95 | $33,95 | $33,76 | 111,60K |
| 2026-09-24 | $33,87 | +0,09 % | $33,94 | $33,95 | $33,81 | 124,20K |
| 2026-09-23 | $33,84 | -0,06 % | $33,81 | $33,93 | $33,81 | 198,60K |
| 2026-09-22 | $33,86 | +0,24 % | $33,83 | $33,91 | $33,78 | 432,50K |
| 2026-09-21 | $33,78 | +0,12 % | $33,86 | $33,86 | $33,70 | 142,00K |
| 2026-09-18 | $33,74 | 0,00 % | $33,74 | $33,76 | $33,70 | 346,70K |
| 2026-09-17 | $33,74 | +0,15 % | $33,72 | $33,77 | $33,69 | 330,00K |
| 2026-09-16 | $33,69 | -0,09 % | $33,75 | $33,78 | $33,69 | 266,10K |
| 2026-09-15 | $33,72 | 0,00 % | $33,78 | $33,78 | $33,72 | 623,60K |
| 2026-09-14 | $33,72 | +0,15 % | $33,70 | $33,78 | $33,66 | 252,60K |
| 2026-09-11 | $33,67 | +0,15 % | $33,66 | $33,80 | $33,64 | 225,60K |
| 2026-09-10 | $33,62 | -0,06 % | $33,63 | $33,68 | $33,62 | 579,70K |
| 2026-09-09 | $33,64 | 0,00 % | $33,63 | $33,67 | $33,60 | 156,90K |
| 2026-09-08 | $33,64 | -0,03 % | $33,64 | $33,69 | $33,60 | 369,90K |
| 2026-09-04 | $33,65 | +0,03 % | $33,64 | $33,70 | $33,62 | 265,60K |
| 2026-09-03 | $33,64 | -0,03 % | $33,71 | $33,91 | $33,64 | 457,50K |
| 2026-09-02 | $33,65 | +0,12 % | $33,61 | $33,70 | $33,58 | 236,80K |
| 2026-09-01 | $33,61 | +0,27 % | $33,56 | $33,61 | $33,55 | 408,90K |
| 2026-08-31 | $33,52 | -0,24 % | $33,57 | $33,60 | $33,52 | 232,70K |
| 2026-08-28 | $33,60 | +0,03 % | $33,65 | $33,65 | $33,54 | 176,10K |
| 2026-08-27 | $33,59 | -0,06 % | $33,60 | $33,67 | $33,57 | 207,40K |
| 2026-08-26 | $33,61 | +0,03 % | $33,65 | $33,75 | $33,60 | 176,20K |
| 2026-08-25 | $33,60 | -0,44 % | $33,80 | $33,80 | $33,60 | 156,80K |
| 2026-08-24 | $33,75 | +0,75 % | $33,57 | $33,93 | $33,51 | 643,50K |
| 2026-08-21 | $33,50 | +0,03 % | $33,58 | $33,59 | $33,48 | 329,70K |
| 2026-08-20 | $33,49 | -0,48 % | $33,64 | $33,70 | $33,47 | 934,00K |
| 2026-08-19 | $33,65 | +0,51 % | $33,48 | $33,88 | $33,48 | 227,80K |
| 2026-08-18 | $33,48 | +0,09 % | $33,50 | $33,61 | $33,41 | 502,70K |
| 2026-08-17 | $33,45 | -0,18 % | $33,46 | $33,63 | $33,41 | 542,50K |
| 2026-08-14 | $33,51 | +0,06 % | $33,51 | $33,62 | $33,43 | 207,50K |
| 2026-08-13 | $33,49 | -0,30 % | $33,59 | $33,77 | $33,48 | 209,30K |
| 2026-08-12 | $33,59 | +0,36 % | $33,43 | $33,59 | $33,41 | 254,20K |
| 2026-08-11 | $33,47 | +0,03 % | $33,45 | $33,58 | $33,41 | 428,20K |
| 2026-08-10 | $33,46 | +0,03 % | $33,45 | $33,54 | $33,40 | 419,70K |
| 2026-08-07 | $33,45 | -1,24 % | $33,53 | $33,65 | $33,40 | 767,40K |
| 2026-08-06 | $33,87 | +0,74 % | $33,70 | $33,87 | $33,44 | 657,70K |
| 2026-08-05 | $33,62 | +0,42 % | $33,57 | $33,71 | $33,47 | 1,37M |
| 2026-08-04 | $33,48 | -0,62 % | $34,61 | $34,61 | $33,40 | 835,40K |
| 2026-08-03 | $33,69 | +10,13 % | $33,85 | $35,07 | $33,50 | 1,38M |
| 2026-07-31 | $30,59 | +0,46 % | $30,35 | $30,76 | $30,05 | 107,20K |
| 2026-07-30 | $30,45 | -4,72 % | $31,82 | $32,09 | $30,17 | 150,60K |
| 2026-07-29 | $31,96 | -0,62 % | $31,93 | $33,20 | $31,79 | 122,60K |
| 2026-07-28 | $32,16 | +3,04 % | $31,45 | $32,43 | $31,05 | 87,70K |
| 2026-07-27 | $31,21 | +0,32 % | $30,31 | $31,84 | $30,31 | 141,50K |
| 2026-07-24 | $31,11 | +5,28 % | $29,79 | $31,16 | $29,66 | 137,80K |
| 2026-07-23 | $29,55 | +1,09 % | $28,87 | $29,64 | $28,51 | 151,90K |
| 2026-07-22 | $29,23 | -4,04 % | $30,53 | $30,53 | $28,96 | 136,80K |
| 2026-07-21 | $30,46 | -0,16 % | $30,54 | $30,85 | $29,84 | 153,70K |
| 2026-07-20 | $30,51 | -0,62 % | $30,56 | $30,89 | $30,14 | 132,90K |
| 2026-07-17 | $30,70 | +0,85 % | $30,56 | $31,50 | $30,40 | 118,30K |
| 2026-07-16 | $30,44 | +1,91 % | $30,01 | $31,37 | $29,86 | 204,90K |
| 2026-07-15 | $29,87 | -3,15 % | $30,65 | $30,91 | $29,66 | 140,90K |
| 2026-07-14 | $30,84 | -2,31 % | $31,08 | $31,92 | $30,80 | 308,10K |
| 2026-07-13 | $31,57 | +0,57 % | $32,14 | $32,20 | $31,30 | 181,00K |
| 2026-07-10 | $31,39 | -2,82 % | $32,52 | $32,66 | $31,34 | 165,00K |
| 2026-07-09 | $32,30 | +1,83 % | $31,61 | $32,30 | $31,47 | 142,00K |
| 2026-07-08 | $31,72 | -0,88 % | $32,00 | $32,83 | $31,69 | 234,30K |
| 2026-07-07 | $32,00 | +1,49 % | $31,91 | $32,48 | $31,55 | 307,70K |
| 2026-07-06 | $31,53 | +0,16 % | $31,73 | $31,76 | $31,12 | 123,80K |
| 2026-07-02 | $31,48 | +0,90 % | $31,23 | $32,15 | $30,82 | 152,80K |
| 2026-07-01 | $31,20 | +4,24 % | $30,20 | $31,21 | $30,20 | 137,00K |
| 2026-06-30 | $29,93 | -0,27 % | $29,93 | $30,47 | $29,64 | 155,60K |
| 2026-06-29 | $30,01 | +0,81 % | $30,10 | $30,32 | $29,55 | 256,70K |
| 2026-06-26 | $29,77 | +5,34 % | $28,45 | $30,02 | $28,17 | 762,60K |
| 2026-06-25 | $28,26 | -2,79 % | $29,00 | $29,11 | $28,21 | 118,40K |
| 2026-06-24 | $29,07 | +2,94 % | $28,11 | $29,40 | $28,11 | 139,00K |
| 2026-06-23 | $28,24 | +2,54 % | $27,95 | $28,93 | $27,64 | 192,90K |
| 2026-06-22 | $27,54 | +0,95 % | $27,13 | $28,56 | $27,13 | 239,20K |
| 2026-06-18 | $27,28 | -0,87 % | $27,50 | $27,97 | $27,11 | 184,60K |
| 2026-06-17 | $27,52 | +0,44 % | $27,35 | $27,78 | $27,11 | 111,40K |
| 2026-06-16 | $27,40 | +0,66 % | $27,29 | $27,83 | $26,90 | 107,80K |
| 2026-06-15 | $27,22 | -0,37 % | $27,34 | $27,70 | $26,90 | 139,40K |
| 2026-06-12 | $27,32 | -0,47 % | $27,40 | $27,75 | $27,10 | 111,10K |
| 2026-06-11 | $27,45 | +1,37 % | $27,17 | $27,91 | $27,02 | 192,80K |
| 2026-06-10 | $27,08 | +3,48 % | $26,41 | $27,46 | $26,41 | 133,10K |
| 2026-06-09 | $26,17 | +2,11 % | $25,51 | $26,46 | $25,27 | 171,10K |
| 2026-06-08 | $25,63 | -0,47 % | $25,53 | $25,88 | $25,34 | 166,00K |
| 2026-06-05 | $25,75 | +5,53 % | $24,70 | $26,05 | $24,70 | 183,40K |
| 2026-06-04 | $24,40 | +0,33 % | $24,73 | $25,63 | $24,01 | 135,80K |
| 2026-06-03 | $24,32 | -5,33 % | $25,67 | $25,67 | $24,31 | 147,60K |
| 2026-06-02 | $25,69 | -1,00 % | $25,70 | $26,02 | $25,44 | 193,90K |
| 2026-06-01 | $25,95 | -2,52 % | $26,32 | $27,11 | $25,78 | 215,80K |
| 2026-05-29 | $26,62 | -0,75 % | $26,78 | $27,26 | $26,50 | 261,00K |
| 2026-05-28 | $26,82 | -0,59 % | $26,91 | $27,61 | $26,55 | 216,80K |
| 2026-05-27 | $26,98 | -2,81 % | $27,63 | $27,78 | $26,92 | 161,80K |
| 2026-05-26 | $27,76 | -1,91 % | $28,62 | $29,00 | $27,66 | 129,10K |