127,830$
-0,62%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |