184,800$
1,33%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 183,02 | 185,48 | 179,50 | 184,80 | 1,33% | 328.555,00 |
| 11.12.2025 | 176,73 | 186,42 | 176,73 | 182,37 | 2,78% | 308.407,00 |
| 10.12.2025 | 177,19 | 179,27 | 174,53 | 177,44 | 0,82% | 265.471,00 |
| 09.12.2025 | 178,19 | 180,49 | 175,35 | 176,00 | -0,78% | 202.812,00 |
| 08.12.2025 | 181,36 | 182,01 | 176,57 | 177,38 | -1,53% | 167.950,00 |
| 05.12.2025 | 178,00 | 181,47 | 176,84 | 180,14 | 1,31% | 235.224,00 |
| 04.12.2025 | 175,78 | 179,40 | 174,88 | 177,81 | -0,27% | 158.362,00 |
| 03.12.2025 | 175,73 | 178,50 | 173,29 | 178,30 | 2,12% | 259.977,00 |
| 02.12.2025 | 175,81 | 175,98 | 173,33 | 174,59 | 0,75% | 189.852,00 |
| 01.12.2025 | 176,69 | 177,26 | 172,81 | 173,29 | -2,94% | 265.056,00 |
| 28.11.2025 | 177,60 | 178,62 | 176,00 | 178,54 | 0,92% | 135.575,00 |
| 26.11.2025 | 181,58 | 182,40 | 176,91 | 176,91 | -3,12% | 446.720,00 |
| 25.11.2025 | 179,40 | 184,41 | 178,82 | 182,60 | 2,69% | 271.969,00 |
| 24.11.2025 | 176,73 | 179,51 | 175,03 | 177,82 | 5,74% | 322.542,00 |
| 20.11.2025 | 172,95 | 174,19 | 167,02 | 168,16 | -0,53% | 312.795,00 |
| 19.11.2025 | 173,55 | 173,84 | 168,70 | 169,05 | -1,74% | 185.242,00 |
| 18.11.2025 | 173,46 | 174,27 | 170,17 | 172,04 | -1,46% | 266.768,00 |
| 17.11.2025 | 175,18 | 176,68 | 173,77 | 174,59 | -1,81% | 261.879,00 |
| 13.11.2025 | 184,88 | 186,37 | 177,29 | 177,80 | -4,32% | 347.830,00 |
| 12.11.2025 | 185,00 | 187,05 | 184,33 | 185,82 | 0,17% | 289.294,00 |
| 11.11.2025 | 186,05 | 188,09 | 184,77 | 185,51 | -1,06% | 262.616,00 |
| 10.11.2025 | 190,94 | 192,28 | 187,00 | 187,50 | -0,20% | 353.942,00 |
| 07.11.2025 | 184,38 | 188,47 | 182,43 | 187,87 | 0,61% | 234.502,00 |
| 06.11.2025 | 184,62 | 188,67 | 184,58 | 186,74 | 0,30% | 330.862,00 |
| 05.11.2025 | 184,10 | 187,24 | 183,11 | 186,19 | 1,70% | 190.615,00 |
| 04.11.2025 | 179,19 | 183,63 | 177,00 | 183,08 | 0,63% | 240.104,00 |
| 03.11.2025 | 181,07 | 182,68 | 176,89 | 181,93 | 0,82% | 316.768,00 |
| 31.10.2025 | 181,85 | 182,72 | 180,00 | 180,45 | -0,38% | 433.224,00 |
| 30.10.2025 | 183,26 | 185,63 | 180,18 | 181,13 | -1,02% | 239.075,00 |
| 29.10.2025 | 185,79 | 186,52 | 181,99 | 183,00 | -1,35% | 195.610,00 |
| 28.10.2025 | 183,21 | 185,77 | 180,00 | 185,50 | 1,27% | 254.747,00 |
| 27.10.2025 | 188,52 | 189,23 | 182,41 | 183,17 | -2,20% | 373.749,00 |
| 24.10.2025 | 187,34 | 189,01 | 186,10 | 187,29 | 0,36% | 206.222,00 |
| 23.10.2025 | 182,08 | 188,19 | 181,45 | 186,62 | 2,20% | 520.458,00 |
| 22.10.2025 | 182,16 | 193,06 | 182,16 | 182,60 | 2,96% | 824.538,00 |
| 21.10.2025 | 186,84 | 204,00 | 176,04 | 177,35 | -5,37% | 1.209.390,00 |
| 20.10.2025 | 182,38 | 188,23 | 182,34 | 187,41 | 4,15% | 576.434,00 |
| 17.10.2025 | 178,22 | 180,75 | 177,30 | 179,94 | 1,15% | 296.223,00 |
| 16.10.2025 | 180,18 | 181,82 | 177,89 | 177,89 | -1,30% | 418.702,00 |
| 15.10.2025 | 180,71 | 182,29 | 179,17 | 180,24 | 0,70% | 335.661,00 |
| 14.10.2025 | 176,00 | 180,63 | 175,00 | 178,98 | 0,99% | 332.675,00 |
| 13.10.2025 | 174,78 | 177,54 | 173,00 | 177,22 | 2,49% | 290.419,00 |
| 10.10.2025 | 175,03 | 176,27 | 171,90 | 172,92 | -0,40% | 490.034,00 |
| 09.10.2025 | 179,33 | 179,66 | 172,67 | 173,62 | -3,13% | 400.245,00 |
| 08.10.2025 | 177,00 | 181,00 | 177,00 | 179,23 | 0,21% | 197.651,00 |
| 07.10.2025 | 184,03 | 184,68 | 177,87 | 178,86 | -1,15% | 360.941,00 |
| 06.10.2025 | 182,83 | 185,08 | 179,90 | 180,94 | 0,66% | 341.318,00 |
| 02.10.2025 | 177,68 | 180,99 | 177,28 | 179,75 | 1,74% | 286.108,00 |
| 01.10.2025 | 175,53 | 178,41 | 175,53 | 176,67 | -1,07% | 239.071,00 |
| 30.09.2025 | 177,35 | 178,62 | 174,88 | 178,58 | 0,88% | 280.073,00 |
| 29.09.2025 | 176,80 | 177,29 | 175,19 | 177,03 | 0,36% | 237.862,00 |
| 26.09.2025 | 175,41 | 178,13 | 174,20 | 176,39 | 0,82% | 306.972,00 |
| 25.09.2025 | 171,75 | 177,07 | 170,80 | 174,96 | 1,53% | 365.393,00 |
| 24.09.2025 | 174,20 | 174,30 | 171,43 | 172,32 | -1,77% | 345.839,00 |
| 23.09.2025 | 177,65 | 177,71 | 173,64 | 175,43 | -1,02% | 391.851,00 |
| 22.09.2025 | 177,38 | 178,98 | 175,38 | 177,23 | 0,08% | 263.396,00 |
| 19.09.2025 | 179,64 | 181,60 | 176,64 | 177,08 | -0,71% | 902.221,00 |
| 18.09.2025 | 173,88 | 178,54 | 172,36 | 178,34 | 3,28% | 628.808,00 |
| 17.09.2025 | 178,41 | 178,41 | 171,38 | 172,67 | -2,58% | 780.919,00 |
| 16.09.2025 | 179,00 | 180,88 | 176,27 | 177,25 | -1,40% | 441.980,00 |
| 15.09.2025 | 177,79 | 180,68 | 177,46 | 179,76 | 1,10% | 368.795,00 |
| 12.09.2025 | 179,97 | 180,18 | 175,92 | 177,80 | -1,93% | 311.812,00 |
| 11.09.2025 | 177,00 | 181,96 | 176,52 | 181,29 | 2,15% | 322.324,00 |
| 10.09.2025 | 178,55 | 181,65 | 175,02 | 177,48 | -1,09% | 379.405,00 |
| 09.09.2025 | 182,69 | 183,26 | 174,25 | 179,44 | -1,79% | 454.954,00 |
| 08.09.2025 | 182,08 | 183,82 | 181,12 | 182,71 | -0,07% | 253.325,00 |
| 05.09.2025 | 183,55 | 185,04 | 180,72 | 182,83 | -0,23% | 269.547,00 |
| 04.09.2025 | 181,16 | 183,25 | 179,97 | 183,25 | 0,82% | 242.883,00 |
| 03.09.2025 | 180,18 | 182,42 | 179,90 | 181,76 | 0,45% | 221.695,00 |
| 02.09.2025 | 181,00 | 182,50 | 178,21 | 180,95 | -1,08% | 312.265,00 |
| 29.08.2025 | 186,25 | 186,80 | 181,89 | 182,92 | -1,91% | 412.987,00 |
| 28.08.2025 | 187,80 | 188,72 | 183,95 | 186,49 | -1,01% | 253.673,00 |
| 27.08.2025 | 185,16 | 188,68 | 184,66 | 188,40 | 1,73% | 357.425,00 |
| 26.08.2025 | 186,69 | 187,64 | 184,91 | 185,19 | 0,06% | 581.163,00 |
| 25.08.2025 | 189,61 | 191,92 | 184,92 | 185,07 | -2,23% | 235.572,00 |
| 22.08.2025 | 185,35 | 190,79 | 184,88 | 189,29 | 3,18% | 297.429,00 |
| 21.08.2025 | 187,00 | 187,00 | 181,53 | 183,45 | -2,21% | 322.258,00 |
| 20.08.2025 | 187,92 | 188,52 | 185,62 | 187,60 | -0,03% | 220.905,00 |
| 19.08.2025 | 186,64 | 188,96 | 185,86 | 187,66 | 0,51% | 159.539,00 |
| 18.08.2025 | 187,08 | 188,54 | 186,33 | 186,70 | -0,06% | 131.878,00 |
| 15.08.2025 | 189,87 | 190,97 | 186,60 | 186,82 | -2,23% | 285.820,00 |
| 14.08.2025 | 192,70 | 193,46 | 189,99 | 191,08 | -1,04% | 208.447,00 |
| 13.08.2025 | 192,97 | 193,88 | 189,98 | 193,09 | 0,42% | 262.763,00 |
| 12.08.2025 | 190,11 | 192,80 | 188,47 | 192,29 | 1,81% | 206.500,00 |
| 11.08.2025 | 189,32 | 190,44 | 188,10 | 188,87 | 0,37% | 312.729,00 |
| 08.08.2025 | 190,21 | 190,95 | 187,15 | 188,17 | -0,34% | 237.755,00 |
| 07.08.2025 | 188,00 | 189,78 | 185,94 | 188,82 | 0,36% | 306.606,00 |
| 06.08.2025 | 183,80 | 188,38 | 182,66 | 188,15 | 2,13% | 488.745,00 |
| 05.08.2025 | 185,75 | 187,39 | 182,68 | 184,23 | -0,88% | 376.029,00 |
| 04.08.2025 | 183,87 | 186,04 | 181,77 | 185,86 | 2,52% | 344.462,00 |
| 01.08.2025 | 186,63 | 187,28 | 180,95 | 181,30 | -3,95% | 554.410,00 |
| 31.07.2025 | 190,83 | 195,00 | 188,20 | 188,76 | -1,33% | 473.003,00 |
| 30.07.2025 | 190,79 | 193,22 | 187,43 | 191,30 | 1,76% | 660.596,00 |
| 29.07.2025 | 193,83 | 193,83 | 186,50 | 188,00 | -2,38% | 911.573,00 |
| 28.07.2025 | 192,93 | 198,33 | 192,15 | 192,58 | -0,22% | 752.760,00 |
| 25.07.2025 | 189,26 | 195,34 | 188,75 | 193,01 | 1,68% | 501.637,00 |
| 24.07.2025 | 191,34 | 193,00 | 186,91 | 189,82 | -1,14% | 713.893,00 |
| 23.07.2025 | 205,63 | 206,29 | 190,51 | 192,01 | -6,25% | 1.259.312,00 |
| 22.07.2025 | 222,07 | 228,66 | 204,55 | 204,80 | -16,48% | 1.333.628,00 |
| 21.07.2025 | 246,46 | 247,29 | 243,56 | 245,22 | 0,35% | 268.022,00 |