126,700€
-2,54%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 129,80 | 129,80 | 129,80 | 129,80 | -0,15% | - |
| 26.03.2026 | 130,60 | 130,60 | 130,00 | 130,00 | -1,37% | - |
| 25.03.2026 | 128,80 | 131,80 | 128,80 | 131,80 | 2,09% | - |
| 24.03.2026 | 131,10 | 131,10 | 129,10 | 129,10 | -1,30% | - |
| 23.03.2026 | 125,60 | 130,80 | 125,60 | 130,80 | 3,48% | - |
| 20.03.2026 | 126,50 | 126,50 | 126,40 | 126,40 | -0,63% | - |
| 19.03.2026 | 127,40 | 127,40 | 127,20 | 127,20 | -0,70% | - |
| 18.03.2026 | 129,20 | 129,20 | 128,10 | 128,10 | -0,77% | - |
| 17.03.2026 | 130,10 | 130,50 | 129,10 | 129,10 | -1,00% | 35,00 |
| 16.03.2026 | 127,20 | 133,60 | 127,20 | 130,40 | 2,60% | 5,00 |
| 13.03.2026 | 123,80 | 127,10 | 123,80 | 127,10 | 2,25% | - |
| 12.03.2026 | 124,50 | 124,50 | 124,30 | 124,30 | -1,19% | - |
| 11.03.2026 | 125,10 | 125,80 | 125,10 | 125,80 | 0,08% | - |
| 10.03.2026 | 127,10 | 127,10 | 125,70 | 125,70 | -1,18% | - |
| 09.03.2026 | 124,70 | 127,20 | 124,70 | 127,20 | 1,27% | - |
| 06.03.2026 | 124,10 | 125,60 | 124,10 | 125,60 | 0,88% | - |
| 05.03.2026 | 126,20 | 126,20 | 124,50 | 124,50 | -2,20% | - |
| 04.03.2026 | 125,70 | 127,30 | 125,70 | 127,30 | 0,16% | - |
| 03.03.2026 | 127,40 | 127,40 | 127,10 | 127,10 | -1,47% | - |
| 02.03.2026 | 126,50 | 129,00 | 126,50 | 129,00 | 0,55% | - |
| 27.02.2026 | 129,30 | 129,30 | 128,30 | 128,30 | -2,51% | - |
| 26.02.2026 | 129,60 | 131,60 | 129,60 | 131,60 | 0,30% | - |
| 25.02.2026 | 132,20 | 132,20 | 131,20 | 131,20 | -1,20% | - |
| 24.02.2026 | 130,90 | 132,80 | 130,90 | 132,80 | 1,30% | - |
| 23.02.2026 | 132,10 | 132,10 | 131,10 | 131,10 | -1,87% | - |
| 20.02.2026 | 135,90 | 135,90 | 133,60 | 133,60 | -1,62% | - |
| 19.02.2026 | 132,20 | 135,80 | 132,20 | 135,80 | 1,95% | - |
| 18.02.2026 | 132,60 | 133,20 | 132,60 | 133,20 | -0,82% | - |
| 17.02.2026 | 129,60 | 134,30 | 129,60 | 134,30 | 3,63% | - |
| 16.02.2026 | 128,80 | 129,60 | 128,80 | 129,60 | -0,92% | - |
| 13.02.2026 | 131,40 | 131,40 | 130,80 | 130,80 | -0,91% | - |
| 12.02.2026 | 130,70 | 134,40 | 130,70 | 132,00 | 0,53% | 36,00 |
| 11.02.2026 | 126,80 | 131,30 | 126,80 | 131,30 | 2,50% | - |
| 10.02.2026 | 124,60 | 132,00 | 124,60 | 128,10 | 1,67% | 21,00 |
| 09.02.2026 | 125,80 | 126,00 | 125,80 | 126,00 | -0,32% | - |
| 06.02.2026 | 121,70 | 128,10 | 121,70 | 126,40 | 3,44% | 9,00 |
| 05.02.2026 | 122,00 | 122,20 | 122,00 | 122,20 | -1,13% | - |
| 04.02.2026 | 123,00 | 123,60 | 123,00 | 123,60 | 0,98% | - |
| 03.02.2026 | 126,80 | 126,80 | 122,40 | 122,40 | -3,24% | - |
| 02.02.2026 | 120,60 | 126,50 | 120,60 | 126,50 | 3,27% | 22,00 |
| 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% | - |