211,000€
0,91%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 209,10 | 211,60 | 208,70 | 211,00 | 0,91% | - |
| 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% | - |
| 12.09.2024 | 181,80 | 184,50 | 179,80 | 184,15 | 1,21% | - |
| 11.09.2024 | 177,15 | 182,15 | 174,55 | 181,95 | 2,94% | 10,00 |
| 10.09.2024 | 174,25 | 177,90 | 173,15 | 176,75 | 1,35% | - |
| 09.09.2024 | 171,40 | 174,95 | 171,40 | 174,40 | 1,45% | - |
| 06.09.2024 | 173,10 | 175,30 | 171,40 | 171,90 | -0,52% | 10,00 |
| 05.09.2024 | 176,20 | 176,65 | 172,30 | 172,80 | -1,82% | - |
| 04.09.2024 | 178,80 | 178,80 | 175,70 | 176,00 | -1,23% | - |
| 03.09.2024 | 187,30 | 189,70 | 177,55 | 178,20 | -4,86% | - |
| 02.09.2024 | 187,35 | 196,20 | 186,50 | 187,30 | -0,08% | 53,00 |
| 30.08.2024 | 184,60 | 187,90 | 184,35 | 187,45 | 1,54% | - |
| 29.08.2024 | 183,45 | 186,50 | 183,15 | 184,60 | 0,63% | - |
| 28.08.2024 | 183,10 | 184,90 | 183,10 | 183,45 | 0,22% | - |
| 27.08.2024 | 183,30 | 184,50 | 181,15 | 183,05 | -0,14% | 45,00 |
| 26.08.2024 | 181,35 | 185,65 | 181,35 | 183,30 | 0,77% | - |
| 23.08.2024 | 183,15 | 185,85 | 181,40 | 181,90 | -0,68% | - |
| 22.08.2024 | 183,65 | 186,30 | 182,30 | 183,15 | -0,27% | - |
| 21.08.2024 | 181,05 | 184,40 | 181,05 | 183,65 | 1,32% | - |
| 20.08.2024 | 183,60 | 184,05 | 180,45 | 181,25 | -1,17% | - |
| 19.08.2024 | 181,35 | 184,30 | 180,80 | 183,40 | 1,05% | - |
| 16.08.2024 | 183,75 | 184,60 | 180,40 | 181,50 | -1,22% | - |
| 15.08.2024 | 179,10 | 185,70 | 175,45 | 183,75 | 2,51% | 110,00 |
| 14.08.2024 | 177,35 | 179,70 | 175,85 | 179,25 | 1,13% | - |
| 13.08.2024 | 174,45 | 177,75 | 174,05 | 177,25 | 1,72% | - |
| 12.08.2024 | 175,35 | 176,05 | 172,90 | 174,25 | -0,68% | 6,00 |
| 09.08.2024 | 176,15 | 178,60 | 174,20 | 175,45 | -0,11% | - |
| 08.08.2024 | 171,65 | 177,20 | 171,40 | 175,65 | 2,36% | 3,00 |
| 07.08.2024 | 174,90 | 176,50 | 171,45 | 171,60 | -1,89% | - |
| 06.08.2024 | 173,65 | 175,50 | 169,80 | 174,90 | 0,75% | - |
| 05.08.2024 | 179,05 | 179,05 | 168,95 | 173,60 | -3,07% | 105,00 |
| 02.08.2024 | 187,25 | 187,25 | 174,75 | 179,10 | -3,99% | - |
| 01.08.2024 | 190,80 | 194,05 | 184,20 | 186,55 | -1,97% | - |
| 31.07.2024 | 186,65 | 192,65 | 186,20 | 190,30 | 1,66% | 48,00 |
| 30.07.2024 | 189,80 | 192,25 | 185,90 | 187,20 | -1,42% | 42,00 |
| 29.07.2024 | 190,05 | 194,60 | 187,70 | 189,90 | -0,13% | 10,00 |
| 26.07.2024 | 186,00 | 190,40 | 185,85 | 190,15 | 2,12% | 55,00 |
| 25.07.2024 | 185,70 | 189,55 | 183,35 | 186,20 | 0,00% | - |
| 24.07.2024 | 188,60 | 189,75 | 185,10 | 186,20 | -1,53% | - |
| 23.07.2024 | 185,20 | 190,45 | 184,50 | 189,10 | 2,24% | 48,00 |
| 22.07.2024 | 175,25 | 185,20 | 174,75 | 184,95 | 5,23% | - |
| 19.07.2024 | 178,35 | 183,15 | 166,95 | 175,75 | -1,76% | 234,00 |
| 18.07.2024 | 180,10 | 181,75 | 177,55 | 178,90 | -0,83% | - |
| 17.07.2024 | 185,00 | 185,00 | 179,75 | 180,40 | -2,64% | - |
| 16.07.2024 | 179,75 | 185,75 | 179,70 | 185,30 | 3,20% | 40,00 |
| 15.07.2024 | 176,85 | 180,80 | 176,85 | 179,55 | 1,33% | 117,00 |
| 12.07.2024 | 177,50 | 179,60 | 176,85 | 177,20 | -0,39% | - |
| 11.07.2024 | 174,45 | 179,50 | 173,55 | 177,90 | 2,07% | 67,00 |
| 10.07.2024 | 171,75 | 174,35 | 171,20 | 174,30 | 1,57% | - |
| 09.07.2024 | 173,50 | 174,20 | 171,55 | 171,60 | -1,32% | - |
| 08.07.2024 | 172,85 | 176,35 | 172,35 | 173,90 | 0,49% | - |