204,800€
0,39%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 204,20 | 206,40 | 202,15 | 204,80 | 0,39% | 44,00 |
| 08.05.2025 | 199,85 | 206,90 | 199,80 | 204,00 | 2,08% | - |
| 07.05.2025 | 197,30 | 201,10 | 197,30 | 199,85 | 1,22% | - |
| 06.05.2025 | 202,00 | 202,50 | 197,45 | 197,45 | -2,40% | - |
| 05.05.2025 | 203,20 | 204,00 | 200,55 | 202,30 | -0,49% | - |
| 02.05.2025 | 194,95 | 203,80 | 194,95 | 203,30 | 4,34% | 6,00 |
| 30.04.2025 | 190,85 | 196,00 | 187,40 | 194,85 | 2,26% | - |
| 29.04.2025 | 189,05 | 191,60 | 187,90 | 190,55 | 0,79% | - |
| 28.04.2025 | 190,25 | 191,85 | 188,35 | 189,05 | -0,68% | - |
| 25.04.2025 | 190,95 | 192,30 | 187,60 | 190,35 | -0,10% | - |
| 24.04.2025 | 186,00 | 191,40 | 183,35 | 190,55 | 2,67% | 19,00 |
| 23.04.2025 | 182,60 | 192,95 | 182,60 | 185,60 | 1,67% | 24,00 |
| 22.04.2025 | 178,15 | 183,40 | 172,85 | 182,55 | 2,82% | 20,00 |
| 17.04.2025 | 161,65 | 180,20 | 157,65 | 177,55 | 9,50% | 12,00 |
| 16.04.2025 | 164,75 | 164,75 | 159,90 | 162,15 | -1,58% | - |
| 15.04.2025 | 161,50 | 165,80 | 160,85 | 164,75 | 1,92% | 1,00 |
| 14.04.2025 | 163,65 | 167,15 | 158,70 | 161,65 | -0,19% | 2,00 |
| 11.04.2025 | 161,45 | 163,65 | 157,20 | 161,95 | -0,43% | - |
| 10.04.2025 | 168,40 | 168,75 | 158,50 | 162,65 | -3,47% | - |
| 09.04.2025 | 155,50 | 171,10 | 150,70 | 168,50 | 8,22% | - |
| 08.04.2025 | 159,75 | 164,85 | 153,75 | 155,70 | -1,49% | 124,00 |
| 07.04.2025 | 157,65 | 163,15 | 148,50 | 158,05 | 0,13% | 17,00 |
| 04.04.2025 | 167,35 | 168,00 | 153,05 | 157,85 | -5,70% | 43,00 |
| 03.04.2025 | 180,30 | 180,30 | 164,65 | 167,40 | -7,15% | - |
| 02.04.2025 | 178,30 | 180,45 | 176,20 | 180,30 | 0,87% | - |
| 01.04.2025 | 175,95 | 179,95 | 174,10 | 178,75 | 1,56% | 2,00 |
| 31.03.2025 | 175,60 | 177,00 | 172,70 | 176,00 | 0,26% | 22,00 |
| 28.03.2025 | 179,10 | 181,10 | 172,95 | 175,55 | -1,85% | - |
| 27.03.2025 | 178,60 | 182,10 | 176,50 | 178,85 | -0,22% | - |
| 26.03.2025 | 181,65 | 184,45 | 177,30 | 179,25 | -1,21% | - |
| 25.03.2025 | 179,40 | 181,70 | 176,95 | 181,45 | 1,00% | - |
| 24.03.2025 | 174,25 | 180,65 | 174,25 | 179,65 | 2,69% | 33,00 |
| 21.03.2025 | 181,15 | 181,95 | 173,60 | 174,95 | -3,37% | - |
| 20.03.2025 | 185,30 | 187,00 | 180,45 | 181,05 | -2,29% | - |
| 19.03.2025 | 180,00 | 186,30 | 180,00 | 185,30 | 2,97% | - |
| 18.03.2025 | 182,95 | 183,15 | 179,55 | 179,95 | -1,48% | - |
| 17.03.2025 | 180,05 | 183,90 | 180,05 | 182,65 | 0,33% | - |
| 14.03.2025 | 179,85 | 182,85 | 178,80 | 182,05 | 1,17% | - |
| 13.03.2025 | 181,15 | 182,75 | 177,60 | 179,95 | -0,66% | 8,00 |
| 12.03.2025 | 189,45 | 193,10 | 180,55 | 181,15 | -4,38% | 16,00 |
| 11.03.2025 | 193,30 | 193,75 | 188,85 | 189,45 | -2,04% | - |
| 10.03.2025 | 195,80 | 196,80 | 192,30 | 193,40 | -1,33% | 10,00 |
| 07.03.2025 | 193,90 | 196,25 | 190,85 | 196,00 | 1,06% | - |
| 06.03.2025 | 194,80 | 195,25 | 189,70 | 193,95 | -0,44% | - |
| 05.03.2025 | 197,35 | 198,35 | 192,40 | 194,80 | -1,37% | 10,00 |
| 04.03.2025 | 200,00 | 200,40 | 196,55 | 197,50 | -1,35% | 33,00 |
| 03.03.2025 | 202,20 | 204,20 | 198,25 | 200,20 | -0,94% | 10,00 |
| 28.02.2025 | 199,95 | 202,10 | 197,75 | 202,10 | 1,00% | - |
| 27.02.2025 | 198,45 | 202,40 | 198,45 | 200,10 | 0,78% | - |
| 26.02.2025 | 197,40 | 201,10 | 193,05 | 198,55 | 0,66% | - |
| 25.02.2025 | 197,00 | 199,95 | 196,00 | 197,25 | 0,18% | - |
| 24.02.2025 | 201,00 | 202,40 | 195,60 | 196,90 | -1,99% | 10,00 |
| 21.02.2025 | 207,70 | 210,90 | 200,50 | 200,90 | -3,23% | - |
| 20.02.2025 | 211,50 | 211,50 | 206,20 | 207,60 | -1,84% | - |
| 19.02.2025 | 210,60 | 212,70 | 209,40 | 211,50 | 0,62% | - |
| 18.02.2025 | 207,00 | 211,00 | 205,00 | 210,20 | 1,59% | - |
| 17.02.2025 | 207,10 | 207,90 | 206,50 | 206,90 | 0,00% | 26,00 |
| 14.02.2025 | 209,50 | 209,90 | 205,30 | 206,90 | -1,29% | - |
| 13.02.2025 | 209,10 | 210,60 | 204,90 | 209,60 | 1,45% | - |
| 12.02.2025 | 207,70 | 209,50 | 205,20 | 206,60 | -0,96% | - |
| 11.02.2025 | 209,10 | 210,20 | 205,90 | 208,60 | -0,10% | - |
| 10.02.2025 | 206,70 | 209,20 | 205,50 | 208,80 | 0,82% | 48,00 |
| 07.02.2025 | 207,90 | 210,80 | 206,10 | 207,10 | -0,19% | 50,00 |
| 06.02.2025 | 212,90 | 215,10 | 207,20 | 207,50 | -2,44% | - |
| 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 |