209,300€
-1,60%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 212,90 | 215,10 | 209,30 | 209,40 | -1,55% | - |
| 05.02.2025 | 208,90 | 212,90 | 207,50 | 212,70 | 1,77% | - |
| 04.02.2025 | 207,90 | 212,00 | 207,80 | 209,00 | -0,29% | 20,00 |
| 03.02.2025 | 204,40 | 210,40 | 200,00 | 209,60 | 1,85% | 30,00 |
| 31.01.2025 | 200,80 | 213,10 | 200,25 | 205,80 | 2,64% | - |
| 30.01.2025 | 200,10 | 203,80 | 198,95 | 200,50 | 0,00% | - |
| 29.01.2025 | 198,85 | 203,70 | 197,90 | 200,50 | 0,98% | - |
| 28.01.2025 | 198,00 | 199,10 | 195,75 | 198,55 | 0,25% | - |
| 27.01.2025 | 200,40 | 201,30 | 193,55 | 198,05 | -1,10% | 34,00 |
| 24.01.2025 | 210,30 | 210,30 | 198,30 | 200,25 | -4,78% | 25,00 |
| 23.01.2025 | 209,90 | 210,70 | 208,40 | 210,30 | 0,14% | - |
| 22.01.2025 | 210,30 | 212,40 | 209,10 | 210,00 | 0,00% | 3,00 |
| 21.01.2025 | 207,30 | 210,40 | 207,30 | 210,00 | 1,30% | 20,00 |
| 20.01.2025 | 208,90 | 210,40 | 207,10 | 207,30 | -1,00% | 102,00 |
| 17.01.2025 | 207,60 | 212,90 | 207,50 | 209,40 | 0,87% | 10,00 |
| 16.01.2025 | 207,80 | 211,20 | 206,50 | 207,60 | 0,05% | - |
| 15.01.2025 | 203,50 | 208,30 | 203,50 | 207,50 | 1,82% | - |
| 14.01.2025 | 202,00 | 204,70 | 201,50 | 203,80 | 0,59% | - |
| 13.01.2025 | 202,50 | 203,60 | 194,75 | 202,60 | -0,15% | 6,00 |
| 10.01.2025 | 210,10 | 210,10 | 202,10 | 202,90 | -3,56% | - |
| 09.01.2025 | 207,90 | 210,70 | 207,70 | 210,40 | 1,15% | - |
| 08.01.2025 | 204,80 | 208,40 | 202,90 | 208,00 | 1,71% | - |
| 07.01.2025 | 205,50 | 206,90 | 202,60 | 204,50 | -0,44% | 33,00 |
| 06.01.2025 | 206,90 | 207,80 | 204,00 | 205,40 | -0,77% | 3,00 |
| 03.01.2025 | 206,20 | 208,10 | 204,10 | 207,00 | 0,49% | - |
| 02.01.2025 | 206,10 | 210,80 | 204,60 | 206,00 | 0,64% | - |
| 30.12.2024 | 206,70 | 206,70 | 204,60 | 204,70 | -0,44% | - |
| 27.12.2024 | 208,40 | 211,50 | 205,10 | 205,60 | -1,25% | - |
| 23.12.2024 | 208,90 | 210,90 | 206,60 | 208,20 | -0,19% | - |
| 20.12.2024 | 210,90 | 213,60 | 206,40 | 208,60 | -1,18% | - |
| 19.12.2024 | 212,10 | 216,30 | 209,10 | 211,10 | -0,75% | 6,00 |
| 18.12.2024 | 216,50 | 220,80 | 211,50 | 212,70 | -1,85% | 5,00 |
| 17.12.2024 | 215,40 | 220,10 | 215,30 | 216,70 | 0,60% | - |
| 16.12.2024 | 215,50 | 219,20 | 214,20 | 215,40 | -0,14% | - |
| 13.12.2024 | 225,60 | 225,60 | 214,60 | 215,70 | -4,39% | - |
| 12.12.2024 | 226,60 | 226,80 | 218,00 | 225,60 | 0,71% | 10,00 |
| 11.12.2024 | 223,00 | 227,10 | 222,50 | 224,00 | 0,45% | 30,00 |
| 10.12.2024 | 216,10 | 226,10 | 214,40 | 223,00 | 3,34% | - |
| 09.12.2024 | 211,90 | 216,20 | 210,30 | 215,80 | 1,74% | - |
| 06.12.2024 | 211,70 | 214,30 | 210,20 | 212,10 | 0,38% | 29,00 |
| 05.12.2024 | 210,20 | 214,50 | 207,00 | 211,30 | 0,62% | 50,00 |
| 04.12.2024 | 208,40 | 210,80 | 207,30 | 210,00 | 0,77% | 8,00 |
| 03.12.2024 | 210,10 | 211,00 | 206,90 | 208,40 | -0,62% | 5,00 |
| 02.12.2024 | 205,00 | 210,60 | 205,00 | 209,70 | 1,94% | - |
| 29.11.2024 | 205,10 | 206,40 | 204,20 | 205,70 | 0,19% | 1,00 |
| 28.11.2024 | 204,60 | 205,70 | 204,60 | 205,30 | 0,24% | - |
| 27.11.2024 | 205,70 | 207,00 | 204,30 | 204,80 | -0,63% | 10,00 |
| 26.11.2024 | 209,90 | 210,70 | 205,60 | 206,10 | -1,90% | 27,00 |
| 25.11.2024 | 212,10 | 223,10 | 209,70 | 210,10 | -1,36% | - |
| 22.11.2024 | 209,10 | 213,10 | 208,70 | 213,00 | 1,87% | - |
| 21.11.2024 | 207,40 | 210,90 | 205,10 | 209,10 | 1,90% | 6,00 |
| 20.11.2024 | 199,20 | 205,90 | 199,00 | 205,20 | 2,91% | - |
| 19.11.2024 | 201,40 | 202,60 | 198,15 | 199,40 | -0,99% | - |
| 18.11.2024 | 204,40 | 205,90 | 200,90 | 201,40 | -1,66% | - |
| 15.11.2024 | 208,60 | 209,30 | 203,10 | 204,80 | -1,87% | - |
| 14.11.2024 | 211,70 | 217,20 | 207,20 | 208,70 | -1,32% | 62,00 |
| 13.11.2024 | 211,90 | 216,80 | 210,80 | 211,50 | -0,09% | 110,00 |
| 12.11.2024 | 212,90 | 216,10 | 211,60 | 211,70 | -0,38% | - |
| 11.11.2024 | 208,50 | 224,10 | 208,50 | 212,50 | 2,31% | 161,00 |
| 08.11.2024 | 206,70 | 210,00 | 206,50 | 207,70 | 0,48% | 69,00 |
| 07.11.2024 | 208,50 | 211,50 | 204,20 | 206,70 | -0,96% | - |
| 06.11.2024 | 194,35 | 209,80 | 193,85 | 208,70 | 10,34% | - |
| 05.11.2024 | 186,50 | 189,80 | 184,90 | 189,15 | 1,20% | - |
| 04.11.2024 | 185,70 | 187,85 | 183,70 | 186,90 | 0,32% | - |
| 01.11.2024 | 183,80 | 188,55 | 183,80 | 186,30 | 1,25% | 3,00 |
| 31.10.2024 | 188,80 | 188,80 | 183,15 | 184,00 | -2,65% | 11,00 |
| 30.10.2024 | 188,55 | 190,30 | 187,65 | 189,00 | 0,29% | - |
| 29.10.2024 | 189,00 | 189,50 | 186,05 | 188,45 | -0,19% | 30,00 |
| 28.10.2024 | 187,05 | 190,15 | 186,25 | 188,80 | 0,91% | - |
| 25.10.2024 | 185,90 | 188,05 | 185,75 | 187,10 | 0,78% | - |
| 24.10.2024 | 188,00 | 188,10 | 184,90 | 185,65 | -0,99% | - |
| 23.10.2024 | 184,30 | 187,95 | 183,55 | 187,50 | 1,71% | - |
| 22.10.2024 | 188,80 | 188,80 | 184,35 | 184,35 | -2,46% | 50,00 |
| 21.10.2024 | 191,55 | 192,10 | 186,80 | 189,00 | -1,10% | 21,00 |
| 18.10.2024 | 189,75 | 195,50 | 188,60 | 191,10 | 0,71% | 10,00 |
| 17.10.2024 | 202,35 | 206,90 | 179,15 | 189,75 | -6,76% | 15,00 |
| 16.10.2024 | 203,90 | 209,40 | 202,30 | 203,50 | -0,39% | 104,00 |
| 15.10.2024 | 206,50 | 207,30 | 203,80 | 204,30 | -1,35% | - |
| 14.10.2024 | 206,90 | 207,80 | 200,35 | 207,10 | 0,29% | 13,00 |
| 11.10.2024 | 207,20 | 209,50 | 203,70 | 206,50 | -0,19% | 25,00 |
| 10.10.2024 | 210,00 | 210,20 | 205,90 | 206,90 | -1,48% | - |
| 09.10.2024 | 205,90 | 210,80 | 205,10 | 210,00 | 1,74% | - |
| 08.10.2024 | 204,90 | 207,20 | 203,60 | 206,40 | 0,58% | 20,00 |
| 07.10.2024 | 203,70 | 205,90 | 200,90 | 205,20 | 0,84% | - |
| 04.10.2024 | 198,45 | 203,90 | 198,35 | 203,50 | 2,52% | - |
| 03.10.2024 | 199,15 | 200,50 | 196,90 | 198,50 | -0,43% | - |
| 02.10.2024 | 196,95 | 199,85 | 194,25 | 199,35 | 1,17% | - |
| 01.10.2024 | 196,15 | 198,75 | 193,50 | 197,05 | 0,46% | - |
| 30.09.2024 | 193,60 | 196,40 | 192,35 | 196,15 | 1,16% | 5,00 |
| 27.09.2024 | 192,85 | 195,70 | 191,75 | 193,90 | 0,62% | - |
| 26.09.2024 | 193,30 | 195,75 | 192,05 | 192,70 | -0,41% | - |
| 25.09.2024 | 195,60 | 195,80 | 192,40 | 193,50 | -1,07% | 21,00 |
| 24.09.2024 | 197,55 | 198,45 | 194,60 | 195,60 | -1,01% | 173,00 |
| 23.09.2024 | 194,25 | 198,75 | 192,35 | 197,60 | 1,62% | 20,00 |
| 20.09.2024 | 196,80 | 197,75 | 191,75 | 194,45 | -0,89% | - |
| 19.09.2024 | 191,55 | 196,80 | 191,35 | 196,20 | 2,64% | 75,00 |
| 18.09.2024 | 192,20 | 194,95 | 190,05 | 191,15 | -0,65% | 6,00 |
| 17.09.2024 | 190,25 | 194,55 | 190,25 | 192,40 | 1,02% | 104,00 |
| 16.09.2024 | 188,60 | 190,55 | 186,10 | 190,45 | 0,77% | - |
| 13.09.2024 | 183,85 | 189,30 | 183,20 | 189,00 | 2,63% | - |