118,150€
2,92%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 115,60 | 119,60 | 115,60 | 116,70 | 1,66% | 24,00 |
| 17.06.2026 | 114,80 | 114,80 | 114,80 | 114,80 | 0,53% | - |
| 16.06.2026 | 114,20 | 114,20 | 114,20 | 114,20 | -0,09% | - |
| 15.06.2026 | 112,70 | 114,30 | 112,70 | 114,30 | 2,88% | - |
| 12.06.2026 | 111,10 | 111,10 | 111,10 | 111,10 | 1,18% | - |
| 11.06.2026 | 109,80 | 109,80 | 109,80 | 109,80 | -1,17% | - |
| 10.06.2026 | 111,10 | 111,10 | 111,10 | 111,10 | -0,45% | - |
| 09.06.2026 | 111,20 | 111,60 | 111,20 | 111,60 | -0,18% | - |
| 08.06.2026 | 108,10 | 114,20 | 108,10 | 111,80 | 2,85% | 58,00 |
| 05.06.2026 | 108,40 | 108,70 | 108,40 | 108,70 | 0,37% | - |
| 04.06.2026 | 110,10 | 110,10 | 108,30 | 108,30 | -2,08% | - |
| 03.06.2026 | 106,20 | 110,60 | 106,20 | 110,60 | 3,17% | - |
| 02.06.2026 | 104,10 | 107,20 | 104,10 | 107,20 | 2,39% | - |
| 01.06.2026 | 104,70 | 104,70 | 104,70 | 104,70 | 0,19% | - |
| 29.05.2026 | 105,50 | 105,50 | 104,50 | 104,50 | -1,23% | - |
| 28.05.2026 | 107,90 | 107,90 | 105,80 | 105,80 | -1,95% | 5,00 |
| 27.05.2026 | 107,70 | 107,90 | 107,70 | 107,90 | -1,10% | - |
| 26.05.2026 | 108,70 | 109,10 | 108,70 | 109,10 | 0,83% | - |
| 25.05.2026 | 107,20 | 108,20 | 107,20 | 108,20 | 2,17% | - |
| 22.05.2026 | 101,70 | 105,90 | 101,70 | 105,90 | 3,22% | 100,00 |
| 21.05.2026 | 99,80 | 102,60 | 99,80 | 102,60 | 2,19% | - |
| 20.05.2026 | 101,00 | 101,00 | 100,40 | 100,40 | 0,10% | - |
| 19.05.2026 | 100,30 | 100,30 | 100,30 | 100,30 | -0,59% | - |
| 18.05.2026 | 96,15 | 100,90 | 96,15 | 100,90 | 3,28% | - |
| 15.05.2026 | 99,00 | 99,00 | 97,70 | 97,70 | 0,05% | - |
| 14.05.2026 | 97,65 | 97,65 | 97,65 | 97,65 | 0,83% | - |
| 13.05.2026 | 96,35 | 96,85 | 96,35 | 96,85 | -1,22% | 30,00 |
| 12.05.2026 | 98,05 | 98,05 | 98,05 | 98,05 | 0,15% | 39,00 |
| 11.05.2026 | 99,20 | 99,20 | 97,90 | 97,90 | -2,78% | - |
| 08.05.2026 | 102,80 | 102,80 | 100,70 | 100,70 | -6,06% | - |
| 07.05.2026 | 104,10 | 107,20 | 104,10 | 107,20 | 5,41% | 30,00 |
| 06.05.2026 | 101,70 | 101,70 | 101,70 | 101,70 | -0,20% | 35,00 |
| 05.05.2026 | 101,20 | 101,90 | 101,20 | 101,90 | 0,10% | - |
| 04.05.2026 | 105,80 | 105,80 | 101,80 | 101,80 | 0,39% | 30,00 |
| 30.04.2026 | 98,70 | 101,40 | 98,70 | 101,40 | 1,71% | - |
| 29.04.2026 | 99,70 | 99,70 | 99,70 | 99,70 | -0,30% | - |
| 28.04.2026 | 103,30 | 103,30 | 100,00 | 100,00 | -3,57% | - |
| 27.04.2026 | 102,00 | 103,70 | 102,00 | 103,70 | 0,19% | - |
| 24.04.2026 | 103,50 | 103,50 | 103,50 | 103,50 | -0,29% | - |
| 23.04.2026 | 107,70 | 107,70 | 101,80 | 103,80 | 0,78% | 151,00 |
| 22.04.2026 | 101,50 | 105,10 | 101,50 | 103,00 | 2,18% | 87,00 |
| 21.04.2026 | 94,80 | 100,80 | 94,80 | 100,80 | 6,55% | - |
| 20.04.2026 | 99,50 | 99,50 | 94,60 | 94,60 | -2,77% | 12,00 |
| 17.04.2026 | 127,70 | 127,70 | 97,30 | 97,30 | -24,28% | 230,00 |
| 16.04.2026 | 131,20 | 131,20 | 128,50 | 128,50 | -3,02% | - |
| 15.04.2026 | 134,80 | 134,80 | 132,50 | 132,50 | -2,50% | - |
| 14.04.2026 | 134,80 | 135,90 | 134,80 | 135,90 | 4,46% | - |
| 13.04.2026 | 130,10 | 130,10 | 130,10 | 130,10 | -0,46% | - |
| 10.04.2026 | 131,10 | 131,10 | 130,70 | 130,70 | -1,13% | - |
| 09.04.2026 | 130,20 | 132,20 | 130,20 | 132,20 | 1,30% | - |
| 08.04.2026 | 131,20 | 134,90 | 130,50 | 130,50 | -0,08% | 7,00 |
| 07.04.2026 | 132,80 | 132,80 | 130,60 | 130,60 | -2,17% | - |
| 02.04.2026 | 130,20 | 133,50 | 130,20 | 133,50 | 0,60% | - |
| 01.04.2026 | 130,10 | 132,70 | 130,10 | 132,70 | 1,84% | - |
| 31.03.2026 | 128,30 | 130,30 | 128,30 | 130,30 | 1,64% | - |
| 30.03.2026 | 125,10 | 128,20 | 125,10 | 128,20 | -1,23% | - |
| 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% | - |