144,450$
-1,79%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 144,82 | 146,86 | 142,31 | 144,45 | -1,79% | 338.586,00 |
| 07.07.2026 | 148,11 | 148,28 | 144,91 | 147,08 | -1,81% | 346.170,00 |
| 06.07.2026 | 147,02 | 150,09 | 145,74 | 149,79 | 2,69% | 299.471,00 |
| 02.07.2026 | 146,04 | 147,22 | 144,00 | 145,87 | -0,25% | 314.022,00 |
| 01.07.2026 | 149,03 | 151,52 | 145,95 | 146,23 | -1,45% | 742.058,00 |
| 30.06.2026 | 139,45 | 148,99 | 139,00 | 148,38 | 7,00% | 513.156,00 |
| 29.06.2026 | 138,77 | 142,00 | 135,00 | 138,67 | -1,57% | 552.216,00 |
| 26.06.2026 | 139,94 | 142,28 | 139,16 | 140,88 | -0,01% | 709.894,00 |
| 25.06.2026 | 134,50 | 141,50 | 132,69 | 140,90 | 5,48% | 488.924,00 |
| 24.06.2026 | 130,06 | 135,88 | 128,48 | 133,58 | 4,51% | 801.158,00 |
| 23.06.2026 | 133,29 | 134,79 | 127,34 | 127,81 | -5,20% | 594.636,00 |
| 22.06.2026 | 135,81 | 137,36 | 132,23 | 134,82 | -0,50% | 614.940,00 |
| 18.06.2026 | 134,81 | 136,50 | 131,70 | 135,50 | 0,63% | 821.302,00 |
| 17.06.2026 | 136,77 | 138,22 | 133,24 | 134,65 | -0,54% | 616.585,00 |
| 16.06.2026 | 135,42 | 137,52 | 134,51 | 135,38 | 0,73% | 350.507,00 |
| 15.06.2026 | 133,16 | 134,52 | 131,90 | 134,40 | 2,03% | 513.970,00 |
| 12.06.2026 | 130,01 | 135,17 | 130,00 | 131,73 | 0,93% | 415.492,00 |
| 11.06.2026 | 128,81 | 132,01 | 126,98 | 130,52 | 1,63% | 361.596,00 |
| 10.06.2026 | 131,12 | 132,43 | 126,16 | 128,43 | -1,61% | 567.473,00 |
| 09.06.2026 | 131,52 | 133,98 | 129,10 | 130,53 | 0,15% | 337.381,00 |
| 08.06.2026 | 126,44 | 131,69 | 126,00 | 130,34 | 3,01% | 430.245,00 |
| 05.06.2026 | 128,58 | 130,50 | 125,60 | 126,53 | -1,13% | 308.089,00 |
| 04.06.2026 | 128,99 | 130,13 | 126,45 | 127,97 | -1,41% | 374.291,00 |
| 03.06.2026 | 125,29 | 130,28 | 124,45 | 129,80 | 3,32% | 496.482,00 |
| 02.06.2026 | 122,76 | 126,20 | 122,76 | 125,63 | 2,52% | 333.774,00 |
| 01.06.2026 | 123,17 | 124,07 | 120,33 | 122,54 | -1,10% | 370.591,00 |
| 29.05.2026 | 124,21 | 126,04 | 123,01 | 123,90 | -0,67% | 442.489,00 |
| 28.05.2026 | 125,40 | 128,38 | 124,02 | 124,74 | -0,63% | 262.447,00 |
| 27.05.2026 | 128,49 | 128,49 | 124,80 | 125,53 | -1,31% | 349.462,00 |
| 26.05.2026 | 125,23 | 129,37 | 124,09 | 127,20 | 1,08% | 509.475,00 |
| 22.05.2026 | 119,95 | 125,89 | 119,50 | 125,84 | 4,66% | 521.029,00 |
| 21.05.2026 | 119,70 | 121,45 | 116,46 | 120,24 | 1,85% | 452.627,00 |
| 20.05.2026 | 117,87 | 120,23 | 114,43 | 118,06 | -0,92% | 579.299,00 |
| 19.05.2026 | 120,22 | 122,70 | 119,01 | 119,16 | 0,17% | 776.314,00 |
| 18.05.2026 | 115,51 | 119,22 | 115,08 | 118,96 | 4,14% | 571.384,00 |
| 15.05.2026 | 117,04 | 119,30 | 114,04 | 114,23 | -2,82% | 534.667,00 |
| 14.05.2026 | 117,11 | 118,78 | 115,32 | 117,54 | 1,27% | 500.263,00 |
| 13.05.2026 | 114,52 | 116,72 | 114,50 | 116,07 | 0,90% | 421.444,00 |
| 12.05.2026 | 116,00 | 117,62 | 115,00 | 115,04 | -1,40% | 401.565,00 |
| 11.05.2026 | 119,63 | 121,90 | 116,52 | 116,67 | -1,56% | 551.420,00 |
| 08.05.2026 | 122,84 | 122,84 | 116,73 | 118,52 | -3,30% | 737.448,00 |
| 07.05.2026 | 123,43 | 125,50 | 121,80 | 122,56 | -0,96% | 466.268,00 |
| 06.05.2026 | 122,00 | 124,77 | 120,96 | 123,75 | 2,20% | 529.894,00 |
| 05.05.2026 | 121,12 | 123,90 | 120,30 | 121,09 | 0,88% | 356.282,00 |
| 04.05.2026 | 122,01 | 123,37 | 119,58 | 120,03 | -1,60% | 616.922,00 |
| 01.05.2026 | 122,95 | 124,36 | 120,71 | 121,98 | 0,88% | 607.672,00 |
| 30.04.2026 | 117,00 | 121,99 | 116,97 | 120,91 | 2,59% | 835.007,00 |
| 29.04.2026 | 118,36 | 120,24 | 117,51 | 117,86 | -0,47% | 562.591,00 |
| 28.04.2026 | 123,30 | 123,58 | 117,42 | 118,42 | -3,69% | 505.188,00 |
| 27.04.2026 | 122,21 | 124,25 | 120,28 | 122,96 | 0,93% | 565.938,00 |
| 24.04.2026 | 124,28 | 124,28 | 120,36 | 121,83 | -0,95% | 1.134.931,00 |
| 23.04.2026 | 122,35 | 123,60 | 119,39 | 123,00 | -0,45% | 727.028,00 |
| 22.04.2026 | 121,29 | 125,81 | 121,25 | 123,56 | 2,21% | 1.216.901,00 |
| 21.04.2026 | 113,60 | 121,03 | 112,86 | 120,89 | 6,60% | 1.722.886,00 |
| 20.04.2026 | 116,48 | 116,99 | 112,09 | 113,41 | -1,84% | 2.459.536,00 |
| 17.04.2026 | 121,44 | 128,47 | 115,11 | 115,54 | -24,13% | 4.154.751,00 |
| 16.04.2026 | 157,81 | 159,15 | 152,28 | 152,29 | -3,01% | 615.347,00 |
| 15.04.2026 | 160,30 | 161,27 | 156,64 | 157,02 | -2,68% | 257.559,00 |
| 14.04.2026 | 161,84 | 162,44 | 160,20 | 161,35 | 0,22% | 343.739,00 |
| 13.04.2026 | 154,14 | 162,43 | 154,14 | 161,00 | 3,72% | 432.280,00 |
| 10.04.2026 | 156,05 | 156,05 | 153,76 | 155,23 | -0,12% | 418.640,00 |
| 09.04.2026 | 153,84 | 156,35 | 153,02 | 155,41 | 0,74% | 283.797,00 |
| 08.04.2026 | 156,90 | 157,65 | 152,91 | 154,27 | 1,54% | 289.214,00 |
| 07.04.2026 | 153,76 | 155,70 | 150,48 | 151,93 | -2,25% | 326.149,00 |
| 06.04.2026 | 156,80 | 158,71 | 153,27 | 155,42 | -0,84% | 261.001,00 |
| 02.04.2026 | 151,96 | 157,52 | 151,96 | 156,73 | 1,63% | 251.552,00 |
| 01.04.2026 | 153,98 | 157,07 | 153,02 | 154,21 | 1,22% | 179.340,00 |
| 31.03.2026 | 150,00 | 152,60 | 146,29 | 152,35 | 2,87% | 324.301,00 |
| 30.03.2026 | 151,40 | 154,68 | 147,70 | 148,10 | 1,57% | 494.550,00 |
| 27.03.2026 | 150,27 | 151,83 | 145,70 | 145,81 | -3,55% | 373.782,00 |
| 26.03.2026 | 153,68 | 155,53 | 150,73 | 151,18 | -1,43% | 249.241,00 |
| 25.03.2026 | 152,61 | 153,86 | 148,91 | 153,37 | 1,81% | 244.599,00 |
| 24.03.2026 | 151,77 | 153,40 | 150,03 | 150,64 | -2,07% | 242.490,00 |
| 23.03.2026 | 149,22 | 155,74 | 148,49 | 153,83 | 3,98% | 538.938,00 |
| 20.03.2026 | 147,37 | 149,63 | 146,77 | 147,94 | -0,32% | 868.880,00 |
| 19.03.2026 | 146,01 | 149,65 | 146,01 | 148,41 | 0,35% | 290.932,00 |
| 18.03.2026 | 150,65 | 151,94 | 147,72 | 147,89 | -1,41% | 269.377,00 |
| 17.03.2026 | 153,31 | 155,71 | 146,04 | 150,00 | -1,22% | 378.551,00 |
| 16.03.2026 | 148,78 | 153,25 | 146,08 | 151,86 | 3,60% | 446.389,00 |
| 13.03.2026 | 146,89 | 148,47 | 143,99 | 146,59 | 1,59% | 485.985,00 |
| 12.03.2026 | 146,26 | 146,50 | 143,16 | 144,30 | -1,73% | 183.300,00 |
| 11.03.2026 | 146,00 | 149,03 | 144,40 | 146,84 | -0,24% | 219.349,00 |
| 10.03.2026 | 149,44 | 149,95 | 146,07 | 147,20 | -1,56% | 170.339,00 |
| 09.03.2026 | 145,20 | 150,86 | 143,40 | 149,54 | 0,46% | 353.702,00 |
| 06.03.2026 | 145,58 | 149,10 | 143,25 | 148,85 | 1,95% | 356.411,00 |
| 05.03.2026 | 148,54 | 148,54 | 143,88 | 146,00 | -2,09% | 356.675,00 |
| 04.03.2026 | 150,00 | 150,38 | 146,40 | 149,11 | 0,24% | 241.472,00 |
| 03.03.2026 | 147,77 | 150,00 | 144,13 | 148,76 | -2,26% | 604.874,00 |
| 02.03.2026 | 147,96 | 153,35 | 144,25 | 152,20 | -0,15% | 445.565,00 |
| 27.02.2026 | 153,00 | 155,44 | 149,79 | 152,43 | -2,39% | 471.384,00 |
| 26.02.2026 | 156,70 | 158,04 | 154,07 | 156,17 | 0,24% | 337.311,00 |
| 25.02.2026 | 160,01 | 161,05 | 154,30 | 155,79 | -1,61% | 308.042,00 |
| 24.02.2026 | 158,00 | 159,85 | 157,58 | 158,34 | 1,37% | 228.138,00 |
| 23.02.2026 | 159,13 | 159,52 | 153,46 | 156,20 | -1,99% | 296.708,00 |
| 20.02.2026 | 161,82 | 163,16 | 158,69 | 159,37 | -1,56% | 201.146,00 |
| 19.02.2026 | 157,50 | 162,43 | 157,50 | 161,89 | 2,33% | 293.833,00 |
| 18.02.2026 | 160,35 | 161,81 | 155,60 | 158,20 | -0,62% | 568.180,00 |
| 17.02.2026 | 159,23 | 161,07 | 156,80 | 159,19 | 2,78% | 469.213,00 |
| 13.02.2026 | 159,21 | 159,99 | 154,68 | 154,88 | -2,23% | 469.644,00 |
| 12.02.2026 | 158,07 | 162,45 | 156,10 | 158,41 | 0,95% | 495.391,00 |