100,660€
-3,63%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 123,35 | 128,35 | 123,20 | 127,90 | 3,31% | 28,00 |
| 05.02.2026 | 124,20 | 127,95 | 122,85 | 123,80 | 0,00% | 982,00 |
| 04.02.2026 | 125,05 | 128,30 | 123,80 | 123,80 | -0,80% | 335,00 |
| 03.02.2026 | 128,95 | 130,25 | 122,60 | 124,80 | -3,11% | 745,00 |
| 02.02.2026 | 121,95 | 128,90 | 121,85 | 128,80 | 4,21% | 571,00 |
| 30.01.2026 | 120,30 | 124,50 | 118,90 | 123,60 | 2,45% | 17,00 |
| 29.01.2026 | 122,30 | 123,85 | 118,10 | 120,65 | -1,35% | 945,00 |
| 28.01.2026 | 137,75 | 137,85 | 116,60 | 122,30 | -10,60% | 980,00 |
| 27.01.2026 | 146,80 | 147,05 | 136,20 | 136,80 | -6,46% | 125,00 |
| 26.01.2026 | 142,90 | 147,10 | 142,80 | 146,25 | 1,95% | 167,00 |
| 23.01.2026 | 146,85 | 147,70 | 142,50 | 143,45 | -2,02% | 20,00 |
| 22.01.2026 | 145,95 | 147,80 | 144,35 | 146,40 | 0,55% | 285,00 |
| 21.01.2026 | 141,80 | 147,65 | 139,20 | 145,60 | 2,86% | 317,00 |
| 20.01.2026 | 143,80 | 145,20 | 140,20 | 141,55 | -2,28% | 155,00 |
| 19.01.2026 | 146,50 | 146,70 | 144,75 | 144,85 | -2,19% | 1.584,00 |
| 16.01.2026 | 147,25 | 148,45 | 143,75 | 148,10 | 0,78% | 748,00 |
| 15.01.2026 | 147,00 | 148,75 | 144,25 | 146,95 | 0,14% | 139,00 |
| 14.01.2026 | 148,30 | 148,70 | 144,10 | 146,75 | -0,68% | 109,00 |
| 13.01.2026 | 147,05 | 148,25 | 145,65 | 147,75 | 0,48% | 127,00 |
| 12.01.2026 | 148,75 | 150,25 | 146,65 | 147,05 | -2,03% | 75,00 |
| 09.01.2026 | 149,35 | 150,95 | 148,10 | 150,10 | 0,50% | 280,00 |
| 08.01.2026 | 142,25 | 149,55 | 142,20 | 149,35 | 4,66% | 106,00 |
| 07.01.2026 | 154,40 | 155,85 | 140,90 | 142,70 | -8,32% | 555,00 |
| 06.01.2026 | 150,15 | 156,05 | 149,10 | 155,65 | 3,11% | 391,00 |
| 05.01.2026 | 151,00 | 153,80 | 150,55 | 150,95 | 0,30% | 50,00 |
| 02.01.2026 | 149,20 | 152,10 | 148,90 | 150,50 | -1,47% | 364,00 |
| 30.12.2025 | 152,50 | 153,00 | 152,50 | 152,75 | 0,07% | 31,00 |
| 29.12.2025 | 153,30 | 154,20 | 151,80 | 152,65 | -0,62% | 352,00 |
| 23.12.2025 | 155,30 | 155,70 | 153,25 | 153,60 | -1,38% | 93,00 |
| 22.12.2025 | 155,70 | 157,65 | 154,50 | 155,75 | 0,42% | 28,00 |
| 19.12.2025 | 156,15 | 156,85 | 154,45 | 155,10 | -0,48% | 331,00 |
| 18.12.2025 | 154,20 | 158,55 | 154,20 | 155,85 | 1,23% | 28,00 |
| 17.12.2025 | 157,45 | 157,75 | 152,60 | 153,95 | -1,72% | 37,00 |
| 16.12.2025 | 155,05 | 157,90 | 154,95 | 156,65 | 0,55% | 39,00 |
| 15.12.2025 | 157,85 | 159,10 | 153,85 | 155,80 | -1,05% | 68,00 |
| 12.12.2025 | 155,35 | 157,85 | 153,30 | 157,45 | 1,29% | 12,00 |
| 11.12.2025 | 150,40 | 158,60 | 149,85 | 155,45 | 2,47% | - |
| 10.12.2025 | 151,30 | 153,15 | 149,65 | 151,70 | 0,30% | 150,00 |
| 09.12.2025 | 152,55 | 154,75 | 150,75 | 151,25 | -0,82% | 358,00 |
| 08.12.2025 | 154,75 | 156,50 | 151,75 | 152,50 | -1,49% | 28,00 |
| 05.12.2025 | 152,75 | 156,10 | 151,65 | 154,80 | 1,38% | 90,00 |