115,300€
-1,66%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 117,15 | 118,30 | 114,65 | 115,30 | -1,66% | 26,00 |
| 13.10.2026 | 118,35 | 119,50 | 114,95 | 117,25 | -1,26% | 297,00 |
| 12.10.2026 | 117,65 | 119,60 | 115,40 | 118,75 | 1,11% | 93,00 |
| 09.10.2026 | 114,20 | 119,45 | 112,95 | 117,45 | 3,12% | 40,00 |
| 08.10.2026 | 110,40 | 114,15 | 109,35 | 113,90 | 2,71% | 437,00 |
| 07.10.2026 | 110,25 | 112,90 | 109,20 | 110,90 | 0,86% | - |
| 06.10.2026 | 111,35 | 112,75 | 108,95 | 109,95 | -1,30% | 79,00 |
| 05.10.2026 | 113,95 | 115,65 | 110,60 | 111,40 | -1,76% | 149,00 |
| 02.10.2026 | 114,45 | 116,45 | 112,85 | 113,40 | -0,74% | - |
| 01.10.2026 | 110,15 | 114,65 | 108,75 | 114,25 | 4,67% | - |
| 30.09.2026 | 111,15 | 112,40 | 108,90 | 109,15 | -1,80% | 163,00 |
| 29.09.2026 | 111,30 | 113,95 | 108,80 | 111,15 | -0,31% | 66,00 |
| 28.09.2026 | 113,40 | 113,50 | 109,55 | 111,50 | -2,02% | 269,00 |
| 25.09.2026 | 114,95 | 116,30 | 113,30 | 113,80 | -0,91% | - |
| 24.09.2026 | 116,30 | 117,25 | 113,45 | 114,85 | -1,71% | 13,00 |
| 23.09.2026 | 116,05 | 117,75 | 115,50 | 116,85 | 1,17% | 54,00 |
| 22.09.2026 | 114,75 | 117,35 | 114,55 | 115,50 | 0,83% | 537,00 |
| 21.09.2026 | 116,60 | 116,90 | 113,55 | 114,55 | -1,08% | 34,00 |
| 18.09.2026 | 111,70 | 117,25 | 111,15 | 115,80 | 4,00% | 316,00 |
| 17.09.2026 | 110,50 | 113,10 | 109,85 | 111,35 | 1,04% | - |
| 16.09.2026 | 109,55 | 111,30 | 108,80 | 110,20 | 0,73% | 1.974,00 |
| 15.09.2026 | 110,00 | 112,00 | 108,70 | 109,40 | -0,82% | 16,00 |
| 14.09.2026 | 107,50 | 112,90 | 107,30 | 110,30 | 2,18% | 50,00 |
| 11.09.2026 | 108,20 | 109,55 | 107,70 | 107,95 | 0,23% | 54,00 |
| 10.09.2026 | 110,15 | 110,85 | 106,05 | 107,70 | -1,96% | 196,00 |
| 09.09.2026 | 110,65 | 111,90 | 109,45 | 109,85 | -0,77% | 1.149,00 |
| 08.09.2026 | 113,45 | 115,35 | 109,95 | 110,70 | -3,74% | 432,00 |
| 07.09.2026 | 114,80 | 115,00 | 113,60 | 115,00 | 0,79% | 350,00 |
| 04.09.2026 | 117,15 | 117,60 | 113,75 | 114,10 | -2,52% | - |
| 03.09.2026 | 114,30 | 117,50 | 114,00 | 117,05 | 2,18% | 370,00 |
| 02.09.2026 | 114,10 | 117,30 | 113,10 | 114,55 | 0,31% | 156,00 |
| 01.09.2026 | 116,80 | 116,90 | 112,85 | 114,20 | -2,10% | 81,00 |
| 31.08.2026 | 116,80 | 118,10 | 114,05 | 116,65 | -0,38% | 94,00 |
| 28.08.2026 | 118,20 | 118,85 | 116,35 | 117,10 | -1,39% | 189,00 |
| 27.08.2026 | 118,00 | 118,85 | 116,60 | 118,75 | 0,93% | 225,00 |
| 26.08.2026 | 116,80 | 119,25 | 116,25 | 117,65 | 0,73% | 95,00 |
| 25.08.2026 | 116,65 | 117,85 | 115,00 | 116,80 | 0,34% | - |
| 24.08.2026 | 112,55 | 116,45 | 112,35 | 116,40 | 3,15% | 936,00 |
| 21.08.2026 | 109,55 | 113,60 | 109,55 | 112,85 | 3,01% | 129,00 |
| 20.08.2026 | 111,50 | 111,70 | 109,55 | 109,55 | -2,36% | 54,00 |
| 19.08.2026 | 108,35 | 112,40 | 108,25 | 112,20 | 8,33% | 270,00 |
| 05.05.2026 | 102,97 | 105,36 | 102,83 | 103,57 | 0,89% | 289,00 |
| 04.05.2026 | 104,65 | 105,47 | 102,22 | 102,66 | -0,33% | 591,00 |
| 30.04.2026 | 100,63 | 103,90 | 99,31 | 103,00 | 2,02% | 321,00 |
| 29.04.2026 | 101,46 | 102,82 | 100,77 | 100,96 | -0,14% | 452,00 |
| 28.04.2026 | 104,87 | 105,47 | 100,24 | 101,10 | -3,59% | 564,00 |
| 27.04.2026 | 103,95 | 105,75 | 102,69 | 104,86 | 0,90% | 351,00 |
| 24.04.2026 | 105,52 | 107,63 | 102,70 | 103,92 | -1,44% | 2.108,00 |
| 23.04.2026 | 105,03 | 105,77 | 101,94 | 105,44 | -0,20% | 448,00 |
| 22.04.2026 | 102,89 | 107,18 | 102,29 | 105,65 | 2,51% | 336,00 |
| 21.04.2026 | 96,79 | 103,22 | 96,06 | 103,06 | 7,17% | 723,00 |
| 20.04.2026 | 98,54 | 99,32 | 95,14 | 96,17 | -2,26% | 642,00 |
| 17.04.2026 | 129,32 | 131,24 | 97,77 | 98,39 | -23,92% | 7.660,00 |
| 16.04.2026 | 133,63 | 135,29 | 129,17 | 129,31 | -2,88% | 584,00 |
| 15.04.2026 | 136,69 | 136,98 | 132,67 | 133,15 | -2,63% | - |
| 14.04.2026 | 136,96 | 137,40 | 135,75 | 136,75 | -0,11% | 114,00 |
| 13.04.2026 | 131,58 | 138,00 | 131,49 | 136,90 | 3,43% | 74,00 |
| 10.04.2026 | 132,87 | 133,25 | 130,71 | 132,36 | -0,34% | - |
| 09.04.2026 | 131,99 | 133,35 | 131,01 | 132,81 | 0,38% | 1.505,00 |
| 08.04.2026 | 133,91 | 134,89 | 131,20 | 132,31 | 0,95% | 447,00 |
| 07.04.2026 | 133,87 | 135,01 | 130,96 | 131,06 | -3,57% | 215,00 |
| 02.04.2026 | 131,22 | 136,33 | 130,80 | 135,91 | 2,11% | 108,00 |
| 01.04.2026 | 132,37 | 135,27 | 131,58 | 133,10 | 0,98% | - |
| 31.03.2026 | 130,45 | 132,27 | 126,97 | 131,81 | 1,98% | 210,00 |
| 30.03.2026 | 126,92 | 134,99 | 126,92 | 129,25 | 1,96% | 315,00 |
| 27.03.2026 | 131,89 | 131,89 | 126,47 | 126,76 | -3,39% | 105,00 |
| 26.03.2026 | 131,97 | 134,61 | 130,75 | 131,21 | -1,13% | 24,00 |
| 25.03.2026 | 131,07 | 132,99 | 129,67 | 132,71 | 2,27% | 63,00 |
| 24.03.2026 | 132,59 | 133,09 | 129,76 | 129,76 | -2,08% | 36,00 |
| 23.03.2026 | 127,01 | 134,00 | 126,38 | 132,51 | 3,53% | 156,00 |
| 20.03.2026 | 128,30 | 129,40 | 126,67 | 127,99 | -0,12% | 156,00 |
| 19.03.2026 | 129,08 | 129,38 | 126,50 | 128,15 | -0,55% | - |
| 18.03.2026 | 130,92 | 132,08 | 128,80 | 128,86 | -0,92% | 45,00 |
| 17.03.2026 | 131,56 | 134,46 | 126,67 | 130,05 | -1,45% | 740,00 |
| 16.03.2026 | 129,00 | 133,23 | 127,79 | 131,97 | 2,87% | 530,00 |
| 13.03.2026 | 125,36 | 129,32 | 125,10 | 128,29 | 2,42% | 74,00 |
| 12.03.2026 | 126,28 | 127,68 | 124,78 | 125,26 | -1,16% | - |
| 11.03.2026 | 126,70 | 129,05 | 124,63 | 126,73 | -0,03% | 263,00 |
| 10.03.2026 | 128,82 | 129,46 | 125,73 | 126,77 | -1,47% | 122,00 |
| 09.03.2026 | 126,35 | 129,90 | 124,04 | 128,66 | 0,38% | 1.060,00 |
| 06.03.2026 | 126,06 | 128,39 | 123,56 | 128,17 | 1,87% | 30,00 |
| 05.03.2026 | 127,91 | 128,45 | 124,55 | 125,82 | -1,75% | 480,00 |
| 04.03.2026 | 127,30 | 129,54 | 125,56 | 128,06 | -0,05% | 114,00 |
| 03.03.2026 | 128,91 | 129,69 | 124,34 | 128,13 | -1,61% | 79,00 |
| 02.03.2026 | 127,51 | 130,93 | 124,51 | 130,23 | 0,85% | 553,00 |
| 27.02.2026 | 131,67 | 131,71 | 127,08 | 129,13 | -2,42% | 47,00 |
| 26.02.2026 | 131,77 | 133,81 | 130,95 | 132,33 | 0,30% | 160,00 |
| 25.02.2026 | 134,20 | 137,36 | 131,27 | 131,93 | -1,86% | 2.180,00 |
| 24.02.2026 | 133,23 | 135,71 | 132,53 | 134,43 | 1,30% | 124,00 |
| 23.02.2026 | 133,53 | 136,14 | 130,47 | 132,70 | -1,89% | 95,00 |
| 20.02.2026 | 138,24 | 138,74 | 134,66 | 135,26 | -1,63% | 273,00 |
| 19.02.2026 | 134,33 | 137,91 | 133,35 | 137,50 | 2,50% | 35,00 |
| 18.02.2026 | 134,75 | 136,33 | 131,75 | 134,14 | -0,12% | 733,00 |
| 17.02.2026 | 130,55 | 135,95 | 130,30 | 134,30 | 2,64% | 220,00 |
| 16.02.2026 | 130,85 | 131,50 | 130,55 | 130,85 | 0,15% | 193,00 |
| 13.02.2026 | 133,15 | 135,10 | 130,35 | 130,65 | -2,02% | - |
| 12.02.2026 | 132,65 | 136,40 | 131,65 | 133,35 | 0,83% | 200,00 |
| 11.02.2026 | 128,75 | 134,95 | 127,70 | 132,25 | 2,76% | 198,00 |
| 10.02.2026 | 126,55 | 132,95 | 126,40 | 128,70 | 1,82% | 143,00 |
| 09.02.2026 | 127,80 | 128,60 | 125,55 | 126,40 | -1,17% | 675,00 |