103,100€
1,68%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 102,20 | 103,90 | 98,88 | 102,70 | 1,28% | 20,00 |
| 29.04.2026 | 101,10 | 101,40 | 101,10 | 101,40 | -3,43% | - |
| 28.04.2026 | 104,90 | 105,05 | 104,90 | 105,00 | 0,43% | - |
| 27.04.2026 | 103,90 | 105,75 | 102,70 | 104,55 | 1,31% | 35,00 |
| 24.04.2026 | 105,40 | 109,00 | 103,20 | 103,20 | -1,24% | 3,00 |
| 23.04.2026 | 104,70 | 104,70 | 104,50 | 104,50 | 0,19% | - |
| 22.04.2026 | 101,75 | 107,00 | 101,55 | 104,30 | 5,01% | 40,00 |
| 21.04.2026 | 97,25 | 101,30 | 96,05 | 99,33 | 3,98% | 10,00 |
| 20.04.2026 | 99,28 | 99,90 | 95,18 | 95,53 | -2,53% | 100,00 |
| 17.04.2026 | 129,25 | 131,80 | 98,00 | 98,00 | -24,47% | 65,00 |
| 16.04.2026 | 133,00 | 135,25 | 129,25 | 129,75 | -2,55% | - |
| 15.04.2026 | 136,65 | 138,05 | 132,70 | 133,15 | -2,99% | - |
| 14.04.2026 | 136,15 | 137,40 | 135,80 | 137,25 | 1,67% | 8,00 |
| 13.04.2026 | 132,40 | 135,00 | 131,35 | 135,00 | 2,20% | 11,00 |
| 10.04.2026 | 132,80 | 133,00 | 131,00 | 132,10 | 0,23% | - |
| 09.04.2026 | 132,00 | 132,10 | 131,80 | 131,80 | -0,90% | 37,00 |
| 08.04.2026 | 131,05 | 134,90 | 130,15 | 133,00 | 0,08% | 11,00 |
| 07.04.2026 | 133,80 | 135,20 | 131,80 | 132,90 | -1,19% | - |
| 02.04.2026 | 132,95 | 136,30 | 131,45 | 134,50 | -0,07% | - |
| 01.04.2026 | 132,05 | 135,15 | 130,85 | 134,60 | 4,87% | 50,00 |
| 31.03.2026 | 129,10 | 132,20 | 127,15 | 128,35 | -1,23% | - |
| 30.03.2026 | 126,75 | 135,00 | 126,75 | 129,95 | 0,97% | - |
| 27.03.2026 | 131,05 | 132,25 | 128,05 | 128,70 | -4,24% | - |
| 26.03.2026 | 132,20 | 134,40 | 131,60 | 134,40 | 1,70% | - |
| 25.03.2026 | 131,25 | 132,15 | 129,70 | 132,15 | 1,42% | - |
| 24.03.2026 | 132,20 | 133,05 | 129,80 | 130,30 | -2,29% | - |
| 23.03.2026 | 127,85 | 133,50 | 126,70 | 133,35 | 3,98% | - |
| 20.03.2026 | 128,50 | 129,55 | 126,65 | 128,25 | -0,19% | - |
| 19.03.2026 | 129,20 | 129,40 | 126,45 | 128,50 | -1,15% | 49,00 |
| 18.03.2026 | 129,05 | 132,10 | 129,05 | 130,00 | 1,92% | 1,00 |
| 17.03.2026 | 131,95 | 134,30 | 126,70 | 127,55 | -3,70% | - |
| 16.03.2026 | 128,25 | 132,65 | 128,15 | 132,45 | 5,16% | - |
| 13.03.2026 | 125,45 | 126,05 | 125,05 | 125,95 | -0,36% | - |
| 12.03.2026 | 126,75 | 126,75 | 125,90 | 126,40 | 0,12% | - |
| 11.03.2026 | 126,95 | 129,05 | 124,65 | 126,25 | -1,06% | - |
| 10.03.2026 | 128,50 | 129,65 | 126,60 | 127,60 | 0,31% | - |
| 09.03.2026 | 126,60 | 127,80 | 124,20 | 127,20 | 1,92% | - |
| 06.03.2026 | 125,60 | 126,00 | 124,80 | 124,80 | -0,24% | 20,00 |
| 05.03.2026 | 128,20 | 128,60 | 124,55 | 125,10 | -2,27% | - |
| 04.03.2026 | 128,60 | 128,60 | 126,90 | 128,00 | 1,75% | - |
| 03.03.2026 | 130,20 | 130,50 | 124,55 | 125,80 | -3,27% | 1,00 |
| 02.03.2026 | 127,55 | 130,95 | 124,75 | 130,05 | 0,89% | 50,00 |
| 27.02.2026 | 131,25 | 131,70 | 127,10 | 128,90 | -2,75% | - |
| 26.02.2026 | 131,90 | 133,80 | 130,95 | 132,55 | -1,19% | - |
| 25.02.2026 | 134,45 | 134,45 | 134,10 | 134,15 | -0,92% | - |
| 24.02.2026 | 132,45 | 135,65 | 132,45 | 135,40 | 3,12% | - |
| 23.02.2026 | 133,45 | 136,10 | 130,45 | 131,30 | -4,37% | - |
| 20.02.2026 | 137,95 | 138,15 | 137,20 | 137,30 | 0,07% | - |
| 19.02.2026 | 134,25 | 137,95 | 133,55 | 137,20 | 3,12% | - |
| 18.02.2026 | 134,30 | 136,30 | 132,95 | 133,05 | -1,77% | 10,00 |
| 17.02.2026 | 130,30 | 135,95 | 130,30 | 135,45 | 3,36% | - |
| 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% | - |