178,650€
-1,02%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 181,65 | 182,75 | 154,45 | 178,60 | -1,05% | 15,00 |
| 12.03.2025 | 187,90 | 187,90 | 180,50 | 180,50 | -4,24% | - |
| 11.03.2025 | 191,30 | 191,30 | 188,50 | 188,50 | -1,52% | - |
| 10.03.2025 | 192,60 | 192,70 | 191,40 | 191,40 | -1,34% | 57,00 |
| 07.03.2025 | 190,90 | 195,20 | 190,90 | 194,00 | 0,52% | 6,00 |
| 06.03.2025 | 191,60 | 193,00 | 191,60 | 193,00 | 0,00% | 37,00 |
| 05.03.2025 | 195,80 | 195,80 | 193,00 | 193,00 | -2,48% | - |
| 04.03.2025 | 197,90 | 197,90 | 197,90 | 197,90 | -0,45% | - |
| 03.03.2025 | 199,80 | 199,80 | 198,80 | 198,80 | -0,70% | - |
| 28.02.2025 | 197,70 | 200,20 | 197,70 | 200,20 | 0,81% | - |
| 27.02.2025 | 196,70 | 198,60 | 196,70 | 198,60 | 0,61% | - |
| 26.02.2025 | 195,70 | 197,40 | 195,70 | 197,40 | 0,56% | - |
| 25.02.2025 | 195,10 | 196,30 | 195,10 | 196,30 | -0,66% | - |
| 24.02.2025 | 198,40 | 198,80 | 197,60 | 197,60 | -3,89% | 50,00 |
| 21.02.2025 | 205,60 | 205,60 | 205,60 | 205,60 | -0,58% | - |
| 20.02.2025 | 208,20 | 208,20 | 206,80 | 206,80 | -2,08% | - |
| 19.02.2025 | 208,20 | 211,20 | 208,20 | 211,20 | 1,54% | - |
| 18.02.2025 | 204,60 | 208,00 | 204,60 | 208,00 | 1,76% | - |
| 17.02.2025 | 209,80 | 209,80 | 204,40 | 204,40 | 0,00% | 22,00 |
| 14.02.2025 | 207,20 | 207,20 | 204,40 | 204,40 | -2,01% | - |
| 13.02.2025 | 203,60 | 208,60 | 203,60 | 208,60 | 1,16% | - |
| 12.02.2025 | 206,40 | 209,00 | 206,20 | 206,20 | -0,48% | 24,00 |
| 11.02.2025 | 206,40 | 207,20 | 206,40 | 207,20 | 0,58% | - |
| 10.02.2025 | 205,20 | 206,00 | 203,80 | 206,00 | -0,29% | 33,00 |
| 07.02.2025 | 205,20 | 206,60 | 205,20 | 206,60 | -2,18% | - |
| 06.02.2025 | 211,20 | 211,20 | 211,20 | 211,20 | 0,19% | - |
| 05.02.2025 | 205,60 | 210,80 | 205,60 | 210,80 | 1,05% | - |
| 04.02.2025 | 206,00 | 208,60 | 206,00 | 208,60 | 0,48% | - |
| 03.02.2025 | 204,20 | 207,60 | 204,20 | 207,60 | 1,47% | - |
| 31.01.2025 | 198,40 | 204,60 | 198,40 | 204,60 | 0,69% | - |
| 30.01.2025 | 198,30 | 203,20 | 198,30 | 203,20 | 1,20% | 5,00 |
| 29.01.2025 | 196,00 | 200,80 | 196,00 | 200,80 | 1,83% | - |
| 28.01.2025 | 195,40 | 198,80 | 195,40 | 197,20 | 1,70% | 6,00 |
| 27.01.2025 | 193,90 | 193,90 | 193,90 | 193,90 | -2,66% | - |
| 24.01.2025 | 206,20 | 206,20 | 199,20 | 199,20 | -4,60% | - |
| 23.01.2025 | 206,60 | 208,80 | 206,60 | 208,80 | 0,10% | - |
| 22.01.2025 | 207,20 | 209,80 | 207,20 | 208,60 | -0,19% | 10,00 |
| 21.01.2025 | 206,60 | 209,00 | 206,60 | 209,00 | 0,87% | - |
| 20.01.2025 | 207,20 | 207,20 | 207,20 | 207,20 | -0,48% | - |
| 17.01.2025 | 206,80 | 208,20 | 206,80 | 208,20 | 0,68% | - |
| 16.01.2025 | 204,60 | 206,80 | 204,60 | 206,80 | 0,10% | - |
| 15.01.2025 | 200,20 | 208,00 | 200,20 | 206,60 | 2,18% | 5,00 |
| 14.01.2025 | 198,40 | 202,20 | 198,40 | 202,20 | 2,12% | - |
| 13.01.2025 | 200,20 | 200,20 | 198,00 | 198,00 | -1,98% | 40,00 |
| 10.01.2025 | 207,20 | 207,20 | 202,00 | 202,00 | -2,51% | 60,00 |
| 09.01.2025 | 204,40 | 213,60 | 204,40 | 207,20 | 0,39% | 100,00 |
| 08.01.2025 | 202,00 | 206,40 | 202,00 | 206,40 | 2,18% | - |
| 07.01.2025 | 202,20 | 202,20 | 202,00 | 202,00 | -0,49% | - |
| 06.01.2025 | 203,00 | 203,00 | 203,00 | 203,00 | 0,20% | - |
| 03.01.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -0,69% | - |
| 02.01.2025 | 201,80 | 204,00 | 201,80 | 204,00 | -0,49% | - |
| 30.12.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 0,00% | - |
| 27.12.2024 | 207,20 | 207,20 | 205,00 | 205,00 | -0,87% | - |
| 23.12.2024 | 206,00 | 206,80 | 206,00 | 206,80 | -0,67% | - |
| 20.12.2024 | 206,00 | 208,20 | 206,00 | 208,20 | -1,42% | - |
| 19.12.2024 | 208,40 | 211,20 | 208,40 | 211,20 | 0,00% | - |
| 18.12.2024 | 215,00 | 215,00 | 211,20 | 211,20 | -2,58% | 20,00 |
| 17.12.2024 | 215,00 | 216,80 | 215,00 | 216,80 | 0,84% | 5,00 |
| 16.12.2024 | 215,00 | 215,00 | 215,00 | 215,00 | 0,00% | - |
| 13.12.2024 | 217,00 | 217,00 | 215,00 | 215,00 | -2,71% | - |
| 12.12.2024 | 221,80 | 221,80 | 221,00 | 221,00 | -1,69% | - |
| 11.12.2024 | 221,20 | 227,00 | 221,20 | 224,80 | 0,99% | 10,00 |
| 10.12.2024 | 215,00 | 222,60 | 215,00 | 222,60 | 3,53% | 5,00 |
| 09.12.2024 | 209,20 | 215,00 | 209,20 | 215,00 | 2,58% | - |
| 06.12.2024 | 209,00 | 209,60 | 209,00 | 209,60 | -0,29% | 60,00 |
| 05.12.2024 | 206,20 | 210,20 | 206,20 | 210,20 | 0,67% | - |
| 04.12.2024 | 205,60 | 208,80 | 205,60 | 208,80 | 0,68% | - |
| 03.12.2024 | 207,20 | 212,20 | 207,20 | 207,40 | -0,38% | 25,00 |
| 02.12.2024 | 205,00 | 210,40 | 205,00 | 208,20 | 1,56% | 80,00 |
| 29.11.2024 | 202,00 | 205,00 | 202,00 | 205,00 | 1,49% | - |
| 28.11.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -0,79% | 170,00 |
| 27.11.2024 | 202,00 | 203,60 | 202,00 | 203,60 | -0,97% | - |
| 26.11.2024 | 206,60 | 206,60 | 205,60 | 205,60 | -3,56% | 15,00 |
| 25.11.2024 | 213,20 | 213,20 | 213,20 | 213,20 | 1,04% | - |
| 22.11.2024 | 205,40 | 211,00 | 205,40 | 211,00 | 1,44% | - |
| 21.11.2024 | 202,20 | 210,20 | 202,20 | 208,00 | 2,06% | 100,00 |
| 20.11.2024 | 199,00 | 203,80 | 199,00 | 203,80 | 2,41% | - |
| 19.11.2024 | 200,20 | 200,20 | 199,00 | 199,00 | -0,90% | 30,00 |
| 18.11.2024 | 200,80 | 200,80 | 200,80 | 200,80 | -2,14% | 16,00 |
| 15.11.2024 | 205,40 | 205,40 | 205,20 | 205,20 | -0,97% | - |
| 14.11.2024 | 208,60 | 208,60 | 207,20 | 207,20 | -1,05% | - |
| 13.11.2024 | 208,00 | 216,20 | 208,00 | 209,40 | -0,76% | 200,00 |
| 12.11.2024 | 210,60 | 211,00 | 210,60 | 211,00 | -4,00% | - |
| 11.11.2024 | 206,00 | 219,80 | 206,00 | 219,80 | 6,29% | 41,00 |
| 08.11.2024 | 203,80 | 206,80 | 203,80 | 206,80 | 0,49% | - |
| 07.11.2024 | 205,00 | 211,80 | 205,00 | 205,80 | -1,15% | 207,00 |
| 06.11.2024 | 199,00 | 208,20 | 199,00 | 208,20 | 9,81% | 122,00 |
| 05.11.2024 | 184,20 | 189,60 | 184,20 | 189,60 | 2,32% | 100,00 |
| 04.11.2024 | 182,00 | 185,30 | 182,00 | 185,30 | 1,04% | - |
| 01.11.2024 | 181,50 | 183,40 | 181,50 | 183,40 | 0,38% | - |
| 31.10.2024 | 185,20 | 185,20 | 182,70 | 182,70 | -2,77% | - |
| 30.10.2024 | 185,70 | 187,90 | 185,70 | 187,90 | 0,16% | - |
| 29.10.2024 | 186,10 | 191,60 | 186,10 | 187,60 | -0,32% | 9,00 |
| 28.10.2024 | 184,40 | 188,20 | 184,40 | 188,20 | 3,07% | - |
| 25.10.2024 | 182,60 | 182,60 | 182,60 | 182,60 | -1,24% | - |
| 24.10.2024 | 184,60 | 184,90 | 184,60 | 184,90 | -0,64% | - |
| 23.10.2024 | 180,90 | 186,10 | 180,90 | 186,10 | 1,31% | - |
| 22.10.2024 | 184,90 | 184,90 | 183,70 | 183,70 | -2,34% | 15,00 |
| 21.10.2024 | 188,10 | 190,60 | 188,00 | 188,10 | 0,80% | 155,00 |
| 18.10.2024 | 186,60 | 186,60 | 186,60 | 186,60 | -1,79% | - |