130,800€
-0,19%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 130,30 | 130,75 | 130,30 | 130,40 | -0,50% | - |
| 16.02.2026 | 130,50 | 131,40 | 130,50 | 131,05 | -1,61% | - |
| 13.02.2026 | 133,45 | 135,05 | 131,50 | 133,20 | 0,34% | - |
| 12.02.2026 | 132,65 | 132,85 | 132,55 | 132,75 | -0,86% | - |
| 11.02.2026 | 128,70 | 134,95 | 127,85 | 133,90 | 3,64% | 25,00 |
| 10.02.2026 | 127,40 | 132,95 | 126,40 | 129,20 | 0,94% | - |
| 09.02.2026 | 128,10 | 128,60 | 125,50 | 128,00 | 3,43% | - |
| 06.02.2026 | 123,85 | 124,90 | 123,40 | 123,75 | -1,28% | - |
| 05.02.2026 | 123,95 | 127,95 | 123,15 | 125,35 | -0,48% | 78,00 |
| 04.02.2026 | 124,75 | 128,25 | 124,65 | 125,95 | 2,36% | - |
| 03.02.2026 | 128,80 | 130,20 | 122,75 | 123,05 | -3,30% | 88,00 |
| 02.02.2026 | 123,70 | 128,15 | 122,15 | 127,25 | 3,20% | 15,00 |
| 30.01.2026 | 120,80 | 124,45 | 119,65 | 123,30 | 1,82% | - |
| 29.01.2026 | 122,45 | 123,80 | 118,25 | 121,10 | 3,02% | 10,00 |
| 28.01.2026 | 137,05 | 139,85 | 116,75 | 117,55 | -13,72% | 29,00 |
| 27.01.2026 | 146,15 | 146,35 | 136,25 | 136,25 | -6,96% | - |
| 26.01.2026 | 143,35 | 146,70 | 142,65 | 146,45 | 2,41% | - |
| 23.01.2026 | 146,45 | 147,65 | 142,80 | 143,00 | -1,99% | 67,00 |
| 22.01.2026 | 145,60 | 147,80 | 144,40 | 145,90 | 2,17% | - |
| 21.01.2026 | 141,45 | 143,95 | 139,25 | 142,80 | 0,92% | - |
| 20.01.2026 | 143,75 | 145,35 | 140,20 | 141,50 | -2,04% | 1,00 |
| 19.01.2026 | 146,65 | 146,75 | 144,35 | 144,45 | -1,77% | 8,00 |
| 16.01.2026 | 146,90 | 147,60 | 146,90 | 147,05 | 0,07% | - |
| 15.01.2026 | 146,85 | 149,20 | 144,40 | 146,95 | 0,82% | - |
| 14.01.2026 | 147,55 | 148,70 | 144,90 | 145,75 | -0,95% | - |
| 13.01.2026 | 147,15 | 147,25 | 147,05 | 147,15 | -0,57% | - |
| 12.01.2026 | 150,10 | 150,65 | 147,20 | 148,00 | -1,04% | - |
| 09.01.2026 | 149,30 | 151,00 | 148,30 | 149,55 | 0,47% | - |
| 08.01.2026 | 142,90 | 149,20 | 141,95 | 148,85 | 5,34% | 48,00 |
| 07.01.2026 | 157,10 | 157,10 | 140,95 | 141,30 | -8,60% | 46,00 |
| 06.01.2026 | 151,00 | 154,65 | 149,05 | 154,60 | 1,68% | - |
| 05.01.2026 | 150,40 | 153,80 | 150,40 | 152,05 | 0,66% | - |
| 02.01.2026 | 152,65 | 152,65 | 148,80 | 151,05 | -0,95% | - |
| 30.12.2025 | 152,65 | 152,80 | 152,50 | 152,50 | -0,65% | - |
| 29.12.2025 | 153,75 | 154,50 | 151,75 | 153,50 | -0,42% | - |
| 23.12.2025 | 155,70 | 155,90 | 153,60 | 154,15 | -1,31% | - |
| 22.12.2025 | 155,10 | 157,60 | 154,55 | 156,20 | 0,48% | - |
| 19.12.2025 | 155,70 | 156,80 | 154,45 | 155,45 | 1,07% | 2,00 |
| 18.12.2025 | 153,90 | 154,60 | 153,80 | 153,80 | 0,00% | - |
| 17.12.2025 | 155,60 | 158,40 | 153,30 | 153,80 | -1,41% | - |
| 16.12.2025 | 156,20 | 158,35 | 155,05 | 156,00 | -0,32% | - |
| 15.12.2025 | 157,35 | 158,70 | 153,90 | 156,50 | 1,16% | - |
| 12.12.2025 | 155,40 | 157,30 | 153,85 | 154,70 | -0,93% | 14,00 |
| 11.12.2025 | 151,75 | 158,55 | 150,25 | 156,15 | 3,86% | 86,00 |
| 10.12.2025 | 151,40 | 153,30 | 150,35 | 150,35 | -1,28% | - |
| 09.12.2025 | 152,55 | 152,55 | 152,25 | 152,30 | -1,07% | - |
| 08.12.2025 | 154,70 | 156,35 | 152,95 | 153,95 | -0,10% | - |
| 05.12.2025 | 152,75 | 156,00 | 151,35 | 154,10 | 1,41% | - |
| 04.12.2025 | 152,80 | 153,35 | 151,50 | 151,95 | -0,39% | - |
| 03.12.2025 | 150,35 | 152,70 | 148,55 | 152,55 | 1,23% | - |
| 02.12.2025 | 149,10 | 151,95 | 149,05 | 150,70 | -0,50% | - |
| 01.12.2025 | 154,00 | 154,00 | 149,60 | 151,45 | -1,59% | - |
| 28.11.2025 | 153,85 | 154,85 | 151,90 | 153,90 | 0,92% | - |
| 27.11.2025 | 154,10 | 154,10 | 152,50 | 152,50 | -0,94% | - |
| 26.11.2025 | 157,85 | 158,50 | 153,25 | 153,95 | -2,16% | - |
| 25.11.2025 | 154,35 | 158,90 | 153,80 | 157,35 | 1,78% | - |
| 24.11.2025 | 154,05 | 156,10 | 152,05 | 154,60 | -0,26% | 5,00 |
| 21.11.2025 | 145,75 | 155,60 | 145,35 | 155,00 | 4,94% | - |
| 20.11.2025 | 146,55 | 147,70 | 146,55 | 147,70 | 0,27% | - |
| 19.11.2025 | 148,55 | 150,90 | 146,60 | 147,30 | -1,67% | - |
| 18.11.2025 | 149,15 | 150,15 | 149,15 | 149,80 | -0,56% | - |
| 17.11.2025 | 151,35 | 152,45 | 149,95 | 150,65 | -0,66% | - |
| 14.11.2025 | 152,35 | 153,05 | 149,35 | 151,65 | -1,37% | 15,00 |
| 13.11.2025 | 160,30 | 160,85 | 153,45 | 153,75 | -3,88% | 1,00 |
| 12.11.2025 | 160,20 | 161,85 | 158,95 | 159,95 | -0,90% | - |
| 11.11.2025 | 162,25 | 163,10 | 159,30 | 161,40 | -0,89% | 6,00 |
| 10.11.2025 | 162,45 | 166,25 | 161,80 | 162,85 | 0,34% | - |
| 07.11.2025 | 161,60 | 163,65 | 158,90 | 162,30 | 0,96% | - |
| 06.11.2025 | 162,00 | 162,65 | 159,35 | 160,75 | -0,31% | - |
| 05.11.2025 | 159,50 | 163,05 | 158,90 | 161,25 | 1,26% | - |
| 04.11.2025 | 157,95 | 159,30 | 155,25 | 159,25 | 0,63% | 30,00 |
| 03.11.2025 | 156,70 | 158,25 | 154,65 | 158,25 | 1,15% | - |
| 31.10.2025 | 156,65 | 159,20 | 155,25 | 156,45 | -0,54% | - |
| 30.10.2025 | 157,75 | 159,55 | 156,95 | 157,30 | -0,79% | - |
| 29.10.2025 | 159,20 | 160,45 | 157,20 | 158,55 | 0,32% | - |
| 28.10.2025 | 157,40 | 158,40 | 154,95 | 158,05 | 0,80% | - |
| 27.10.2025 | 161,15 | 164,70 | 156,65 | 156,80 | -2,64% | - |
| 24.10.2025 | 160,95 | 161,40 | 159,00 | 161,05 | -0,15% | - |
| 23.10.2025 | 159,70 | 162,05 | 156,65 | 161,30 | 0,37% | - |
| 22.10.2025 | 152,90 | 166,30 | 152,70 | 160,70 | 5,58% | - |
| 21.10.2025 | 161,85 | 175,15 | 151,95 | 152,20 | -5,52% | 30,00 |
| 20.10.2025 | 154,35 | 161,65 | 154,35 | 161,10 | 4,95% | 6,00 |
| 17.10.2025 | 151,90 | 154,60 | 150,05 | 153,50 | 0,62% | - |
| 16.10.2025 | 154,80 | 156,55 | 152,25 | 152,55 | -1,68% | - |
| 15.10.2025 | 154,20 | 157,05 | 153,40 | 155,15 | -0,10% | 13,00 |
| 14.10.2025 | 153,20 | 155,50 | 151,40 | 155,30 | 1,50% | - |
| 13.10.2025 | 148,35 | 153,20 | 148,35 | 153,00 | 3,24% | 11,00 |
| 10.10.2025 | 150,15 | 152,50 | 148,05 | 148,20 | -1,82% | 80,00 |
| 09.10.2025 | 153,90 | 154,80 | 150,80 | 150,95 | -2,39% | 1,00 |
| 08.10.2025 | 153,45 | 155,75 | 152,20 | 154,65 | -0,29% | 67,00 |
| 07.10.2025 | 154,50 | 155,20 | 154,40 | 155,10 | 0,45% | - |
| 06.10.2025 | 154,20 | 157,95 | 154,00 | 154,40 | 0,13% | - |
| 03.10.2025 | 153,45 | 156,45 | 152,20 | 154,20 | 0,16% | - |
| 02.10.2025 | 150,65 | 154,35 | 149,90 | 153,95 | 2,16% | - |
| 01.10.2025 | 152,20 | 152,25 | 149,55 | 150,70 | 0,57% | 1,00 |
| 30.09.2025 | 150,95 | 152,00 | 149,35 | 149,85 | -0,43% | - |
| 29.09.2025 | 150,40 | 151,40 | 149,40 | 150,50 | -0,79% | 11,00 |
| 26.09.2025 | 150,05 | 151,75 | 148,05 | 151,70 | 0,93% | - |
| 25.09.2025 | 146,85 | 151,95 | 146,15 | 150,30 | 2,35% | - |
| 24.09.2025 | 148,50 | 149,65 | 146,05 | 146,85 | -0,61% | 4,00 |