123,750€
3,82%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 118,50 | 122,50 | 118,50 | 122,50 | 2,77% | - |
| 29.01.2026 | 120,20 | 121,50 | 119,20 | 119,20 | -11,77% | 50,00 |
| 28.01.2026 | 135,10 | 135,10 | 135,10 | 135,10 | -0,37% | - |
| 27.01.2026 | 144,00 | 144,00 | 135,60 | 135,60 | -6,80% | - |
| 26.01.2026 | 141,10 | 145,50 | 141,10 | 145,50 | 2,39% | 6,00 |
| 23.01.2026 | 144,60 | 144,60 | 142,10 | 142,10 | -2,80% | - |
| 22.01.2026 | 143,60 | 146,20 | 143,60 | 146,20 | 0,69% | - |
| 21.01.2026 | 139,50 | 145,20 | 139,50 | 145,20 | 3,27% | - |
| 20.01.2026 | 145,00 | 145,00 | 140,60 | 140,60 | -3,10% | 17,00 |
| 19.01.2026 | 145,10 | 145,20 | 145,10 | 145,10 | -0,89% | 2,00 |
| 16.01.2026 | 145,20 | 146,40 | 145,20 | 146,40 | 0,34% | - |
| 15.01.2026 | 145,20 | 145,90 | 145,20 | 145,90 | 0,07% | - |
| 14.01.2026 | 145,20 | 145,80 | 145,20 | 145,80 | -0,07% | - |
| 13.01.2026 | 145,20 | 145,90 | 145,20 | 145,90 | -0,14% | - |
| 12.01.2026 | 146,90 | 150,40 | 146,10 | 146,10 | -1,88% | 74,00 |
| 09.01.2026 | 147,40 | 148,90 | 147,40 | 148,90 | 0,81% | - |
| 08.01.2026 | 141,10 | 147,70 | 141,10 | 147,70 | 4,46% | 68,00 |
| 07.01.2026 | 153,40 | 153,40 | 141,40 | 141,40 | -8,30% | 30,00 |
| 06.01.2026 | 147,20 | 154,20 | 147,20 | 154,20 | 3,14% | - |
| 05.01.2026 | 149,10 | 149,50 | 149,10 | 149,50 | -0,27% | - |
| 02.01.2026 | 150,50 | 151,30 | 149,90 | 149,90 | -0,53% | 13,00 |
| 30.12.2025 | 150,40 | 150,70 | 150,40 | 150,70 | -1,18% | - |
| 29.12.2025 | 151,40 | 152,50 | 151,40 | 152,50 | 0,13% | - |
| 23.12.2025 | 153,30 | 153,30 | 152,30 | 152,30 | -1,55% | - |
| 22.12.2025 | 153,10 | 154,70 | 153,10 | 154,70 | 0,59% | - |
| 19.12.2025 | 153,40 | 153,80 | 153,40 | 153,80 | -0,26% | - |
| 18.12.2025 | 151,90 | 154,20 | 151,90 | 154,20 | 1,18% | 24,00 |
| 17.12.2025 | 155,00 | 155,00 | 152,40 | 152,40 | -1,55% | - |
| 16.12.2025 | 153,60 | 154,80 | 153,60 | 154,80 | 0,13% | - |
| 15.12.2025 | 155,80 | 155,80 | 154,60 | 154,60 | -0,90% | - |
| 12.12.2025 | 153,60 | 156,00 | 153,60 | 156,00 | 0,97% | - |
| 11.12.2025 | 149,10 | 154,50 | 149,10 | 154,50 | 1,98% | - |
| 10.12.2025 | 149,20 | 151,50 | 149,20 | 151,50 | 0,66% | - |
| 09.12.2025 | 150,30 | 150,50 | 150,30 | 150,50 | -0,13% | - |
| 08.12.2025 | 152,50 | 152,50 | 150,70 | 150,70 | -1,82% | - |
| 05.12.2025 | 150,50 | 153,50 | 150,50 | 153,50 | 1,59% | - |
| 04.12.2025 | 151,10 | 151,10 | 151,10 | 151,10 | -0,13% | - |
| 03.12.2025 | 148,10 | 151,30 | 148,10 | 151,30 | 1,61% | - |
| 02.12.2025 | 147,10 | 148,90 | 147,10 | 148,90 | 0,34% | - |
| 01.12.2025 | 151,30 | 151,30 | 148,40 | 148,40 | -2,82% | - |
| 28.11.2025 | 151,80 | 152,70 | 151,80 | 152,70 | 0,86% | - |
| 27.11.2025 | 150,50 | 151,40 | 150,50 | 151,40 | -1,30% | - |
| 26.11.2025 | 155,90 | 155,90 | 153,40 | 153,40 | -1,79% | - |
| 25.11.2025 | 152,10 | 156,20 | 152,10 | 156,20 | 1,56% | - |
| 24.11.2025 | 152,10 | 153,80 | 152,10 | 153,80 | -0,45% | - |
| 21.11.2025 | 143,80 | 154,50 | 143,80 | 154,50 | 6,85% | 45,00 |
| 20.11.2025 | 145,60 | 145,60 | 144,60 | 144,60 | -1,03% | - |
| 19.11.2025 | 146,40 | 146,40 | 146,10 | 146,10 | -0,48% | - |
| 18.11.2025 | 147,70 | 147,70 | 146,00 | 146,80 | -2,00% | 70,00 |
| 17.11.2025 | 149,50 | 149,80 | 149,50 | 149,80 | -0,53% | - |
| 14.11.2025 | 150,60 | 150,60 | 149,40 | 150,60 | -1,50% | 20,00 |
| 13.11.2025 | 158,60 | 158,60 | 152,90 | 152,90 | -4,32% | - |
| 12.11.2025 | 158,20 | 159,80 | 158,20 | 159,80 | -0,25% | - |
| 11.11.2025 | 160,10 | 164,20 | 160,10 | 160,20 | -0,74% | 75,00 |
| 10.11.2025 | 160,60 | 161,40 | 160,60 | 161,40 | 0,19% | - |
| 07.11.2025 | 160,00 | 161,10 | 160,00 | 161,10 | -0,19% | - |
| 06.11.2025 | 159,50 | 161,40 | 159,50 | 161,40 | 2,54% | - |
| 05.11.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 1,75% | - |
| 04.11.2025 | 154,70 | 154,70 | 154,70 | 154,70 | -1,21% | - |
| 03.11.2025 | 154,20 | 156,60 | 154,20 | 156,60 | 0,71% | - |
| 31.10.2025 | 154,90 | 155,50 | 154,90 | 155,50 | -0,06% | - |
| 30.10.2025 | 155,80 | 155,80 | 155,60 | 155,60 | -0,70% | - |
| 29.10.2025 | 157,80 | 157,80 | 156,70 | 156,70 | -0,95% | - |
| 28.10.2025 | 155,30 | 158,20 | 155,30 | 158,20 | 1,22% | - |
| 27.10.2025 | 159,90 | 159,90 | 156,30 | 156,30 | -2,25% | 4,00 |
| 24.10.2025 | 159,00 | 159,90 | 159,00 | 159,90 | -0,25% | - |
| 23.10.2025 | 155,20 | 160,30 | 155,20 | 160,30 | 1,97% | - |
| 22.10.2025 | 150,80 | 157,20 | 150,80 | 157,20 | 3,69% | - |
| 21.10.2025 | 159,10 | 159,10 | 151,60 | 151,60 | -4,95% | 70,00 |
| 20.10.2025 | 155,30 | 159,50 | 155,30 | 159,50 | 4,38% | 12,00 |
| 17.10.2025 | 149,00 | 152,80 | 149,00 | 152,80 | 0,86% | - |
| 16.10.2025 | 153,60 | 153,60 | 151,50 | 151,50 | -1,75% | - |
| 15.10.2025 | 152,20 | 154,20 | 152,20 | 154,20 | 0,46% | - |
| 14.10.2025 | 150,40 | 153,50 | 150,40 | 153,50 | 1,05% | - |
| 13.10.2025 | 148,10 | 151,90 | 148,10 | 151,90 | 3,05% | 50,00 |
| 10.10.2025 | 148,90 | 149,20 | 147,40 | 147,40 | -1,27% | - |
| 09.10.2025 | 151,80 | 151,80 | 149,30 | 149,30 | -2,35% | - |
| 08.10.2025 | 151,90 | 156,20 | 151,90 | 152,90 | 0,26% | 5,00 |
| 07.10.2025 | 152,30 | 152,50 | 152,30 | 152,50 | -0,33% | - |
| 06.10.2025 | 152,40 | 153,00 | 152,40 | 153,00 | -0,84% | - |
| 03.10.2025 | 151,50 | 155,50 | 151,50 | 154,30 | 1,11% | 20,00 |
| 02.10.2025 | 148,30 | 152,60 | 148,30 | 152,60 | 1,40% | - |
| 01.10.2025 | 149,10 | 150,50 | 149,10 | 150,50 | 0,07% | - |
| 30.09.2025 | 149,10 | 150,40 | 149,10 | 150,40 | 0,27% | - |
| 29.09.2025 | 149,10 | 150,00 | 149,10 | 150,00 | 0,00% | - |
| 26.09.2025 | 147,80 | 150,00 | 147,80 | 150,00 | 0,60% | - |
| 25.09.2025 | 144,90 | 149,10 | 144,60 | 149,10 | 1,57% | 40,00 |
| 24.09.2025 | 146,80 | 146,80 | 146,80 | 146,80 | -0,27% | - |
| 23.09.2025 | 148,20 | 148,20 | 147,20 | 147,20 | -0,94% | - |
| 22.09.2025 | 148,60 | 148,60 | 147,60 | 148,60 | -1,13% | 70,00 |
| 19.09.2025 | 149,40 | 150,30 | 149,40 | 150,30 | 0,87% | - |
| 18.09.2025 | 144,80 | 149,00 | 144,80 | 149,00 | 0,68% | 10,00 |
| 17.09.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 0,07% | - |
| 16.09.2025 | 150,60 | 150,60 | 147,90 | 147,90 | -2,63% | - |
| 15.09.2025 | 149,70 | 151,90 | 149,70 | 151,90 | 0,66% | - |
| 12.09.2025 | 152,50 | 152,50 | 150,90 | 150,90 | -0,07% | - |
| 10.09.2025 | 151,00 | 151,00 | 151,00 | 151,00 | -0,20% | - |
| 09.09.2025 | 156,25 | 158,50 | 150,60 | 151,30 | -3,11% | - |
| 08.09.2025 | 156,15 | 156,25 | 154,10 | 156,15 | 0,74% | - |
| 05.09.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,39% | - |