156,700€
-5,03%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 162,50 | 162,50 | 162,50 | 162,50 | -1,52% | - |
| 31.07.2025 | 165,60 | 165,60 | 165,00 | 165,00 | -1,08% | - |
| 30.07.2025 | 161,10 | 166,80 | 161,10 | 166,80 | 3,35% | - |
| 29.07.2025 | 164,50 | 164,50 | 161,40 | 161,40 | -2,60% | 124,00 |
| 28.07.2025 | 164,10 | 168,20 | 164,10 | 165,70 | 0,91% | 75,00 |
| 25.07.2025 | 159,80 | 164,20 | 159,80 | 164,20 | 2,31% | - |
| 24.07.2025 | 160,30 | 164,80 | 160,30 | 160,50 | -0,99% | 24,00 |
| 23.07.2025 | 173,60 | 173,60 | 162,10 | 162,10 | -6,52% | 162,00 |
| 22.07.2025 | 212,40 | 212,40 | 173,40 | 173,40 | -16,87% | 182,00 |
| 21.07.2025 | 207,80 | 208,60 | 207,80 | 208,60 | -0,48% | - |
| 18.07.2025 | 209,60 | 209,60 | 209,60 | 209,60 | -0,95% | - |
| 17.07.2025 | 204,80 | 211,60 | 204,80 | 211,60 | 2,62% | - |
| 16.07.2025 | 201,80 | 206,20 | 201,80 | 206,20 | 0,49% | - |
| 15.07.2025 | 202,60 | 205,20 | 202,60 | 205,20 | 0,39% | - |
| 14.07.2025 | 201,20 | 204,40 | 201,20 | 204,40 | 0,39% | - |
| 11.07.2025 | 202,20 | 203,60 | 202,20 | 203,60 | -0,59% | - |
| 10.07.2025 | 201,40 | 204,80 | 201,40 | 204,80 | 1,99% | - |
| 09.07.2025 | 200,80 | 200,80 | 200,80 | 200,80 | -0,99% | 24,00 |
| 08.07.2025 | 201,60 | 202,80 | 201,60 | 202,80 | -0,10% | - |
| 07.07.2025 | 203,20 | 203,20 | 203,00 | 203,00 | 0,30% | - |
| 04.07.2025 | 203,00 | 203,00 | 202,40 | 202,40 | -1,36% | - |
| 03.07.2025 | 201,40 | 205,20 | 201,40 | 205,20 | 1,68% | - |
| 02.07.2025 | 202,60 | 202,60 | 201,80 | 201,80 | -0,88% | - |
| 01.07.2025 | 205,20 | 205,80 | 203,60 | 203,60 | -4,50% | 129,00 |
| 30.06.2025 | 208,40 | 213,20 | 208,40 | 213,20 | 2,11% | 6,00 |
| 27.06.2025 | 209,20 | 209,20 | 208,80 | 208,80 | -0,57% | - |
| 26.06.2025 | 205,40 | 210,00 | 205,40 | 210,00 | -2,69% | - |
| 25.06.2025 | 210,40 | 215,80 | 210,40 | 215,80 | 1,89% | 10,00 |
| 24.06.2025 | 211,40 | 211,80 | 211,40 | 211,80 | 1,53% | - |
| 23.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,48% | - |
| 20.06.2025 | 207,00 | 209,60 | 207,00 | 209,60 | 1,65% | - |
| 19.06.2025 | 207,60 | 212,40 | 206,20 | 206,20 | -1,15% | 15,00 |
| 18.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -1,04% | - |
| 17.06.2025 | 207,40 | 210,80 | 207,40 | 210,80 | 0,57% | - |
| 16.06.2025 | 207,80 | 209,60 | 207,80 | 209,60 | 0,38% | - |
| 13.06.2025 | 206,80 | 208,80 | 206,80 | 208,80 | -0,57% | - |
| 12.06.2025 | 209,60 | 210,00 | 209,60 | 210,00 | -1,13% | - |
| 11.06.2025 | 213,60 | 213,60 | 212,40 | 212,40 | -1,21% | - |
| 10.06.2025 | 214,40 | 215,00 | 214,40 | 215,00 | -0,83% | - |
| 09.06.2025 | 213,60 | 216,80 | 213,60 | 216,80 | 0,65% | - |
| 06.06.2025 | 215,20 | 215,40 | 215,20 | 215,40 | -0,37% | - |
| 05.06.2025 | 215,60 | 216,20 | 215,60 | 216,20 | -0,55% | - |
| 04.06.2025 | 221,20 | 221,20 | 217,40 | 217,40 | -2,16% | - |
| 03.06.2025 | 217,20 | 222,20 | 217,20 | 222,20 | 1,37% | - |
| 02.06.2025 | 214,60 | 219,20 | 214,60 | 219,20 | 0,64% | - |
| 30.05.2025 | 217,00 | 217,80 | 217,00 | 217,80 | 0,46% | - |
| 29.05.2025 | 218,00 | 218,00 | 216,80 | 216,80 | 0,37% | - |
| 28.05.2025 | 218,00 | 218,00 | 216,00 | 216,00 | -1,46% | - |
| 27.05.2025 | 213,60 | 219,20 | 213,60 | 219,20 | 3,10% | - |
| 26.05.2025 | 212,60 | 212,60 | 212,60 | 212,60 | -0,19% | - |
| 23.05.2025 | 212,20 | 213,00 | 212,20 | 213,00 | -1,11% | - |
| 22.05.2025 | 212,40 | 215,40 | 212,40 | 215,40 | 1,22% | - |
| 21.05.2025 | 214,80 | 214,80 | 212,80 | 212,80 | -2,21% | - |
| 20.05.2025 | 213,40 | 217,60 | 213,40 | 217,60 | 0,93% | - |
| 19.05.2025 | 214,80 | 215,60 | 214,80 | 215,60 | -1,01% | - |
| 16.05.2025 | 215,60 | 217,80 | 215,60 | 217,80 | 0,09% | - |
| 15.05.2025 | 212,20 | 217,60 | 212,20 | 217,60 | -0,55% | - |
| 14.05.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -0,64% | - |
| 13.05.2025 | 209,00 | 220,20 | 209,00 | 220,20 | 4,66% | - |
| 12.05.2025 | 205,40 | 210,40 | 205,40 | 210,40 | 3,14% | - |
| 09.05.2025 | 201,80 | 204,00 | 201,80 | 204,00 | 0,10% | - |
| 08.05.2025 | 198,40 | 206,00 | 198,40 | 203,80 | 3,19% | 5,00 |
| 07.05.2025 | 195,90 | 197,50 | 195,90 | 197,50 | 0,05% | - |
| 06.05.2025 | 199,00 | 199,00 | 197,40 | 197,40 | -1,79% | - |
| 05.05.2025 | 199,00 | 201,00 | 199,00 | 201,00 | -0,59% | - |
| 02.05.2025 | 195,40 | 202,20 | 195,40 | 202,20 | 4,88% | 1,00 |
| 30.04.2025 | 188,20 | 192,80 | 188,20 | 192,80 | 1,90% | - |
| 29.04.2025 | 187,20 | 189,20 | 187,20 | 189,20 | 0,80% | - |
| 28.04.2025 | 187,10 | 192,40 | 187,10 | 187,70 | -0,05% | 135,00 |
| 25.04.2025 | 189,60 | 189,60 | 187,80 | 187,80 | -1,00% | - |
| 24.04.2025 | 182,40 | 189,70 | 182,40 | 189,70 | 3,10% | - |
| 23.04.2025 | 183,10 | 184,00 | 183,10 | 184,00 | 1,94% | - |
| 22.04.2025 | 170,80 | 180,50 | 170,80 | 180,50 | 3,26% | - |
| 17.04.2025 | 161,00 | 174,80 | 161,00 | 174,80 | 9,05% | - |
| 16.04.2025 | 159,90 | 160,30 | 159,90 | 160,30 | -2,14% | - |
| 15.04.2025 | 159,00 | 163,80 | 159,00 | 163,80 | 2,12% | - |
| 14.04.2025 | 159,90 | 160,40 | 159,90 | 160,40 | -0,06% | - |
| 11.04.2025 | 161,30 | 161,30 | 160,50 | 160,50 | 0,38% | - |
| 10.04.2025 | 165,90 | 165,90 | 159,90 | 159,90 | 6,46% | - |
| 09.04.2025 | 150,20 | 150,20 | 150,20 | 150,20 | -2,09% | - |
| 08.04.2025 | 157,90 | 159,50 | 153,40 | 153,40 | -1,86% | 107,00 |
| 07.04.2025 | 148,00 | 156,30 | 148,00 | 156,30 | -1,01% | - |
| 04.04.2025 | 165,10 | 165,10 | 157,90 | 157,90 | -4,99% | 40,00 |
| 03.04.2025 | 177,00 | 177,00 | 166,20 | 166,20 | -7,05% | 30,00 |
| 02.04.2025 | 176,00 | 178,80 | 176,00 | 178,80 | 0,73% | - |
| 01.04.2025 | 173,90 | 177,50 | 173,90 | 177,50 | 1,37% | - |
| 31.03.2025 | 172,70 | 175,10 | 172,70 | 175,10 | 0,81% | - |
| 28.03.2025 | 176,80 | 176,80 | 173,70 | 173,70 | -2,25% | - |
| 27.03.2025 | 177,20 | 177,70 | 177,20 | 177,70 | 0,00% | - |
| 26.03.2025 | 179,50 | 179,50 | 177,70 | 177,70 | -1,55% | - |
| 25.03.2025 | 177,60 | 180,50 | 177,60 | 180,50 | 3,74% | - |
| 24.03.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 0,00% | - |
| 21.03.2025 | 179,10 | 179,10 | 174,00 | 174,00 | -3,44% | - |
| 20.03.2025 | 184,30 | 184,30 | 180,20 | 180,20 | -2,17% | - |
| 19.03.2025 | 178,70 | 184,20 | 178,70 | 184,20 | 2,91% | - |
| 18.03.2025 | 180,20 | 180,20 | 179,00 | 179,00 | 0,17% | - |
| 17.03.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -1,22% | - |
| 14.03.2025 | 178,80 | 180,90 | 178,30 | 180,90 | 1,17% | 25,00 |
| 13.03.2025 | 179,70 | 179,70 | 178,20 | 178,80 | -0,94% | 15,00 |
| 12.03.2025 | 187,90 | 187,90 | 180,50 | 180,50 | -4,24% | - |