153,590$
-3,23%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 158,84 | 159,33 | 153,18 | 153,59 | -3,23% | 391.229,00 |
| 11.11.2026 | 156,85 | 159,06 | 154,27 | 158,71 | 0,72% | 353.947,00 |
| 10.11.2026 | 158,01 | 159,93 | 156,16 | 157,58 | -1,01% | 305.150,00 |
| 09.11.2026 | 159,52 | 162,70 | 156,70 | 159,18 | 0,63% | 443.138,00 |
| 06.11.2026 | 157,52 | 159,97 | 155,07 | 158,18 | -0,86% | 459.584,00 |
| 05.11.2026 | 162,48 | 166,86 | 155,18 | 159,55 | -2,56% | 759.739,00 |
| 04.11.2026 | 155,76 | 166,60 | 154,23 | 163,75 | 7,32% | 922.524,00 |
| 03.11.2026 | 157,98 | 158,01 | 151,48 | 152,58 | -3,24% | 506.415,00 |
| 02.11.2026 | 149,29 | 159,70 | 147,90 | 157,69 | 6,27% | 910.947,00 |
| 30.10.2026 | 148,79 | 151,05 | 146,72 | 148,38 | -0,87% | 466.092,00 |
| 29.10.2026 | 145,20 | 149,86 | 143,32 | 149,68 | 3,91% | 476.076,00 |
| 28.10.2026 | 151,03 | 154,88 | 141,52 | 144,05 | -5,07% | 758.789,00 |
| 27.10.2026 | 155,47 | 157,16 | 143,45 | 151,75 | -2,69% | 905.315,00 |
| 26.10.2026 | 151,20 | 158,40 | 150,00 | 155,95 | 3,11% | 671.143,00 |
| 23.10.2026 | 149,47 | 154,85 | 146,26 | 151,24 | 1,07% | 724.884,00 |
| 22.10.2026 | 130,00 | 150,27 | 129,14 | 149,64 | 13,48% | 1.234.629,00 |
| 21.10.2026 | 130,14 | 132,80 | 127,01 | 131,86 | 2,21% | 764.930,00 |
| 20.10.2026 | 126,20 | 129,43 | 125,05 | 129,01 | 2,18% | 378.622,00 |
| 19.10.2026 | 127,07 | 128,30 | 125,73 | 126,26 | -0,17% | 313.699,00 |
| 16.10.2026 | 127,04 | 129,24 | 125,87 | 126,48 | -0,32% | 308.104,00 |
| 15.10.2026 | 127,81 | 130,05 | 124,08 | 126,88 | -1,23% | 426.836,00 |
| 14.10.2026 | 130,87 | 131,86 | 127,90 | 128,46 | -2,13% | 296.614,00 |
| 13.10.2026 | 130,40 | 132,32 | 128,63 | 131,25 | -0,86% | 315.967,00 |
| 12.10.2026 | 130,74 | 133,31 | 128,47 | 132,39 | 0,77% | 265.185,00 |
| 09.10.2026 | 128,60 | 133,80 | 126,82 | 131,38 | 2,91% | 522.586,00 |
| 08.10.2026 | 123,85 | 128,01 | 123,57 | 127,66 | 2,89% | 403.507,00 |
| 07.10.2026 | 122,51 | 125,39 | 122,00 | 124,07 | 0,27% | 373.301,00 |
| 06.10.2026 | 125,22 | 126,96 | 122,64 | 123,73 | -0,93% | 340.334,00 |
| 05.10.2026 | 127,22 | 127,22 | 124,01 | 124,89 | -2,25% | 452.327,00 |
| 02.10.2026 | 130,30 | 131,12 | 127,10 | 127,77 | -0,47% | 598.940,00 |
| 01.10.2026 | 124,26 | 128,89 | 122,52 | 128,37 | 3,91% | 378.651,00 |
| 30.09.2026 | 126,41 | 126,41 | 123,54 | 123,54 | -1,94% | 323.670,00 |
| 29.09.2026 | 126,89 | 128,19 | 123,30 | 125,99 | -0,43% | 297.181,00 |
| 28.09.2026 | 127,10 | 127,81 | 123,97 | 126,53 | -2,28% | 334.043,00 |
| 25.09.2026 | 130,71 | 132,50 | 128,95 | 129,48 | -0,86% | 294.109,00 |
| 24.09.2026 | 131,65 | 133,44 | 128,96 | 130,60 | -1,80% | 596.486,00 |
| 23.09.2026 | 132,26 | 134,29 | 131,88 | 133,00 | 0,56% | 469.896,00 |
| 22.09.2026 | 133,47 | 134,75 | 131,98 | 132,26 | 0,58% | 315.319,00 |
| 21.09.2026 | 132,92 | 132,92 | 130,01 | 131,50 | -0,95% | 300.212,00 |
| 18.09.2026 | 130,00 | 134,56 | 128,32 | 132,76 | 4,03% | 1.074.738,00 |
| 17.09.2026 | 128,98 | 129,94 | 125,74 | 127,62 | 0,09% | 282.800,00 |
| 16.09.2026 | 127,25 | 127,88 | 125,39 | 127,50 | 1,10% | 427.826,00 |
| 15.09.2026 | 126,92 | 128,56 | 125,51 | 126,11 | -0,87% | 339.871,00 |
| 14.09.2026 | 125,79 | 130,77 | 124,82 | 127,22 | 1,67% | 390.438,00 |
| 11.09.2026 | 126,88 | 127,28 | 124,90 | 125,13 | 0,10% | 200.735,00 |
| 10.09.2026 | 127,39 | 129,03 | 123,02 | 125,01 | -2,21% | 322.623,00 |
| 09.09.2026 | 128,27 | 129,02 | 127,26 | 127,83 | -0,62% | 356.791,00 |
| 08.09.2026 | 133,60 | 133,60 | 127,77 | 128,63 | -2,91% | 345.315,00 |
| 04.09.2026 | 135,13 | 136,44 | 132,07 | 132,49 | -2,60% | 243.287,00 |
| 03.09.2026 | 133,79 | 136,68 | 133,30 | 136,02 | 2,58% | 249.788,00 |
| 02.09.2026 | 132,27 | 135,97 | 132,11 | 132,60 | 0,25% | 311.679,00 |
| 01.09.2026 | 133,09 | 134,70 | 130,67 | 132,27 | -2,36% | 229.763,00 |
| 31.08.2026 | 135,04 | 135,62 | 132,50 | 135,47 | -0,10% | 338.114,00 |
| 28.08.2026 | 138,38 | 138,95 | 135,13 | 135,61 | -1,84% | 238.855,00 |
| 27.08.2026 | 135,97 | 138,65 | 135,97 | 138,15 | 0,73% | 166.781,00 |
| 26.08.2026 | 136,74 | 139,00 | 135,99 | 137,15 | 0,58% | 217.225,00 |
| 25.08.2026 | 137,30 | 138,77 | 134,28 | 136,36 | 0,41% | 305.365,00 |
| 24.08.2026 | 132,88 | 135,93 | 132,60 | 135,80 | 3,03% | 372.088,00 |
| 21.08.2026 | 128,45 | 132,63 | 128,15 | 131,81 | 2,87% | 316.472,00 |
| 20.08.2026 | 130,00 | 131,40 | 127,87 | 128,13 | -2,15% | 300.233,00 |
| 19.08.2026 | 128,62 | 131,19 | 127,03 | 130,94 | 4,01% | 324.482,00 |
| 18.08.2026 | 127,01 | 127,85 | 125,01 | 125,89 | -2,18% | 300.218,00 |
| 17.08.2026 | 131,00 | 131,36 | 128,00 | 128,70 | -1,62% | 308.640,00 |
| 14.08.2026 | 130,20 | 132,10 | 127,01 | 130,82 | 0,30% | 500.836,00 |
| 13.08.2026 | 135,59 | 136,09 | 130,00 | 130,43 | -3,22% | 348.021,00 |
| 12.08.2026 | 135,51 | 135,51 | 130,30 | 134,77 | -0,67% | 382.170,00 |
| 11.08.2026 | 135,73 | 137,74 | 134,44 | 135,68 | -0,56% | 204.960,00 |
| 10.08.2026 | 138,84 | 138,84 | 135,42 | 136,44 | -1,74% | 207.627,00 |
| 07.08.2026 | 136,38 | 140,15 | 136,37 | 138,86 | 1,23% | 198.907,00 |
| 06.08.2026 | 140,85 | 141,05 | 136,59 | 137,17 | -1,63% | 274.552,00 |
| 05.08.2026 | 140,47 | 140,96 | 138,83 | 139,44 | -0,58% | 242.498,00 |
| 04.08.2026 | 137,38 | 140,95 | 134,07 | 140,26 | 2,42% | 362.902,00 |
| 03.08.2026 | 136,93 | 138,64 | 134,43 | 136,95 | 1,94% | 423.429,00 |
| 31.07.2026 | 131,41 | 135,40 | 130,79 | 134,35 | 3,04% | 635.029,00 |
| 30.07.2026 | 133,90 | 135,25 | 127,85 | 130,39 | -2,36% | 473.319,00 |
| 29.07.2026 | 133,42 | 134,15 | 129,20 | 133,54 | -0,77% | 403.935,00 |
| 28.07.2026 | 128,10 | 134,92 | 128,10 | 134,58 | 5,15% | 567.748,00 |
| 27.07.2026 | 127,19 | 131,11 | 127,18 | 127,99 | 1,32% | 744.711,00 |
| 24.07.2026 | 124,28 | 127,87 | 123,67 | 126,32 | 2,53% | 633.563,00 |
| 23.07.2026 | 124,35 | 126,06 | 120,59 | 123,20 | -2,74% | 1.291.436,00 |
| 22.07.2026 | 146,01 | 146,01 | 123,22 | 126,67 | -13,16% | 1.417.342,00 |
| 21.07.2026 | 149,26 | 150,14 | 144,59 | 145,87 | -1,64% | 663.518,00 |
| 20.07.2026 | 150,74 | 150,74 | 147,32 | 148,30 | -0,79% | 509.220,00 |
| 17.07.2026 | 150,06 | 155,18 | 147,66 | 149,48 | -1,11% | 479.314,00 |
| 16.07.2026 | 143,80 | 151,35 | 142,75 | 151,16 | 4,84% | 574.951,00 |
| 15.07.2026 | 141,21 | 144,25 | 139,98 | 144,18 | 1,92% | 329.774,00 |
| 14.07.2026 | 141,13 | 144,40 | 138,02 | 141,46 | 0,96% | 471.523,00 |
| 13.07.2026 | 142,94 | 144,54 | 139,66 | 140,12 | -2,82% | 324.632,00 |
| 10.07.2026 | 145,65 | 145,89 | 143,85 | 144,18 | -0,54% | 231.231,00 |
| 09.07.2026 | 144,81 | 147,74 | 142,98 | 144,97 | 0,36% | 249.767,00 |
| 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 |