216,000€
-0,28%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 217,60 | 223,20 | 214,30 | 216,60 | -0,23% | - |
| 05.06.2025 | 218,30 | 219,80 | 213,90 | 217,10 | -0,64% | - |
| 04.06.2025 | 223,70 | 225,10 | 217,20 | 218,50 | -2,32% | - |
| 03.06.2025 | 219,80 | 225,80 | 219,00 | 223,70 | 1,64% | 50,00 |
| 02.06.2025 | 217,20 | 222,20 | 213,50 | 220,10 | 0,64% | 28,00 |
| 30.05.2025 | 219,50 | 220,30 | 215,20 | 218,70 | -0,05% | - |
| 29.05.2025 | 221,50 | 221,50 | 214,60 | 218,80 | 0,46% | - |
| 28.05.2025 | 220,50 | 222,40 | 215,20 | 217,80 | -1,27% | - |
| 27.05.2025 | 215,80 | 221,90 | 214,40 | 220,60 | 1,99% | - |
| 26.05.2025 | 214,90 | 216,50 | 214,90 | 216,30 | 0,89% | - |
| 23.05.2025 | 214,70 | 216,20 | 210,00 | 214,40 | -0,79% | - |
| 22.05.2025 | 214,90 | 217,70 | 210,00 | 216,10 | 0,42% | 50,00 |
| 21.05.2025 | 217,40 | 220,80 | 211,60 | 215,20 | -1,82% | - |
| 20.05.2025 | 215,80 | 220,60 | 215,50 | 219,20 | 1,20% | - |
| 19.05.2025 | 217,60 | 218,30 | 214,40 | 216,60 | -1,46% | 130,00 |
| 16.05.2025 | 217,70 | 220,90 | 215,70 | 219,80 | 0,59% | - |
| 15.05.2025 | 214,70 | 220,70 | 213,90 | 218,50 | 0,92% | - |
| 14.05.2025 | 221,40 | 222,90 | 215,30 | 216,50 | -2,12% | - |
| 13.05.2025 | 211,40 | 223,50 | 210,30 | 221,20 | 4,14% | - |
| 12.05.2025 | 207,90 | 216,00 | 207,70 | 212,40 | 3,46% | - |
| 09.05.2025 | 204,10 | 206,30 | 201,60 | 205,30 | 0,59% | - |
| 08.05.2025 | 200,80 | 207,30 | 200,35 | 204,10 | 2,23% | - |
| 07.05.2025 | 198,25 | 201,80 | 196,85 | 199,65 | 1,22% | - |
| 06.05.2025 | 201,40 | 205,25 | 195,70 | 197,25 | -2,40% | - |
| 05.05.2025 | 201,40 | 206,05 | 200,35 | 202,10 | -0,59% | - |
| 02.05.2025 | 197,95 | 204,50 | 197,05 | 203,30 | 4,28% | - |
| 30.04.2025 | 191,30 | 196,50 | 187,25 | 194,95 | 2,15% | - |
| 29.04.2025 | 189,65 | 192,60 | 187,30 | 190,85 | 1,46% | - |
| 28.04.2025 | 189,40 | 192,70 | 187,65 | 188,10 | -1,18% | - |
| 25.04.2025 | 191,95 | 192,30 | 187,35 | 190,35 | -0,26% | 500,00 |
| 24.04.2025 | 184,70 | 192,05 | 183,35 | 190,85 | 2,80% | - |
| 23.04.2025 | 185,40 | 193,85 | 183,50 | 185,65 | 1,61% | - |
| 22.04.2025 | 173,05 | 183,95 | 173,05 | 182,70 | 3,05% | - |
| 17.04.2025 | 163,10 | 181,05 | 157,75 | 177,30 | 9,72% | - |
| 16.04.2025 | 162,05 | 164,75 | 159,35 | 161,60 | -1,82% | - |
| 15.04.2025 | 161,15 | 166,65 | 158,40 | 164,60 | 2,11% | - |
| 14.04.2025 | 161,95 | 166,25 | 158,00 | 161,20 | -0,28% | 90,00 |
| 11.04.2025 | 163,15 | 163,70 | 156,35 | 161,65 | -0,58% | - |
| 10.04.2025 | 168,20 | 168,65 | 157,75 | 162,60 | -3,67% | - |
| 09.04.2025 | 151,90 | 171,30 | 150,90 | 168,80 | 8,21% | - |
| 08.04.2025 | 160,00 | 166,70 | 153,05 | 156,00 | -1,52% | - |
| 07.04.2025 | 152,35 | 163,90 | 148,00 | 158,40 | 0,32% | 5,00 |
| 04.04.2025 | 167,20 | 167,95 | 152,75 | 157,90 | -5,82% | 10,00 |
| 03.04.2025 | 174,70 | 175,20 | 164,00 | 167,65 | -6,99% | - |
| 02.04.2025 | 178,25 | 181,25 | 175,90 | 180,25 | 0,90% | - |
| 01.04.2025 | 175,50 | 180,45 | 174,10 | 178,65 | 1,59% | - |
| 31.03.2025 | 175,55 | 177,45 | 172,60 | 175,85 | 0,77% | - |
| 28.03.2025 | 178,70 | 225,85 | 172,10 | 174,50 | -3,88% | - |
| 27.03.2025 | 179,25 | 189,60 | 174,40 | 181,55 | -6,59% | - |
| 26.03.2025 | 181,40 | 194,35 | 176,50 | 194,35 | 0,73% | - |
| 25.03.2025 | 179,60 | 193,90 | 176,10 | 192,95 | 0,73% | - |
| 24.03.2025 | 175,90 | 191,55 | 174,80 | 191,55 | 9,83% | - |
| 21.03.2025 | 181,40 | 182,55 | 139,95 | 174,40 | 3,98% | - |
| 20.03.2025 | 185,90 | 213,90 | 166,95 | 167,73 | -7,56% | - |
| 19.03.2025 | 180,35 | 187,15 | 154,70 | 181,45 | 27,53% | - |
| 18.03.2025 | 182,50 | 187,65 | 141,83 | 142,27 | -21,40% | - |
| 17.03.2025 | 180,80 | 184,50 | 172,15 | 181,00 | 28,10% | - |
| 14.03.2025 | 180,60 | 184,90 | 141,18 | 141,30 | -23,46% | - |
| 13.03.2025 | 181,60 | 184,65 | 157,70 | 184,60 | 0,35% | - |
| 12.03.2025 | 189,95 | 192,90 | 157,10 | 183,95 | -8,94% | - |
| 11.03.2025 | 193,30 | 202,15 | 188,10 | 202,00 | -18,84% | - |
| 10.03.2025 | 195,05 | 249,15 | 190,80 | 248,90 | 27,28% | - |
| 07.03.2025 | 193,40 | 197,10 | 189,75 | 195,55 | 0,85% | - |
| 06.03.2025 | 194,60 | 195,85 | 189,10 | 193,90 | -0,39% | - |
| 05.03.2025 | 197,35 | 197,45 | 191,45 | 194,65 | -1,49% | 20,00 |
| 04.03.2025 | 200,35 | 200,35 | 196,05 | 197,60 | -1,30% | - |
| 03.03.2025 | 202,20 | 205,00 | 198,00 | 200,20 | -1,14% | - |
| 28.02.2025 | 199,95 | 203,30 | 196,80 | 202,50 | 1,33% | - |
| 27.02.2025 | 199,15 | 203,30 | 198,05 | 199,85 | 0,65% | - |
| 26.02.2025 | 198,05 | 201,75 | 194,50 | 198,55 | 0,63% | - |
| 25.02.2025 | 197,20 | 200,55 | 195,85 | 197,30 | 0,10% | 20,00 |
| 24.02.2025 | 201,15 | 202,40 | 194,70 | 197,10 | -1,89% | 24,00 |
| 21.02.2025 | 208,00 | 209,70 | 199,30 | 200,90 | -3,27% | - |
| 20.02.2025 | 210,80 | 212,30 | 205,20 | 207,70 | -1,70% | - |
| 19.02.2025 | 210,60 | 213,50 | 208,90 | 211,30 | 0,33% | - |
| 18.02.2025 | 207,40 | 211,60 | 205,00 | 210,60 | 2,53% | - |
| 17.02.2025 | 207,30 | 207,90 | 205,40 | 205,40 | -0,82% | 171,00 |
| 14.02.2025 | 209,80 | 210,20 | 204,30 | 207,10 | -1,19% | - |
| 13.02.2025 | 206,20 | 211,60 | 204,20 | 209,60 | 1,40% | - |
| 12.02.2025 | 208,90 | 209,00 | 204,40 | 206,70 | -1,10% | 4,00 |
| 11.02.2025 | 208,80 | 211,20 | 205,30 | 209,00 | 0,05% | - |
| 10.02.2025 | 207,60 | 211,20 | 205,10 | 208,90 | 0,87% | - |
| 07.02.2025 | 208,00 | 210,70 | 205,10 | 207,10 | -0,34% | - |
| 06.02.2025 | 213,50 | 216,60 | 206,20 | 207,80 | -2,30% | 12,00 |
| 05.02.2025 | 208,00 | 213,70 | 207,50 | 212,70 | 1,97% | - |
| 04.02.2025 | 209,10 | 212,50 | 207,60 | 208,60 | -0,48% | - |
| 03.02.2025 | 205,80 | 211,50 | 199,70 | 209,60 | 1,70% | 21,00 |
| 31.01.2025 | 201,15 | 214,10 | 199,35 | 206,10 | 2,79% | - |
| 30.01.2025 | 199,10 | 205,20 | 198,60 | 200,50 | 0,10% | - |
| 29.01.2025 | 198,40 | 204,40 | 198,30 | 200,30 | 0,83% | 16,00 |
| 28.01.2025 | 197,80 | 199,95 | 194,85 | 198,65 | 0,25% | - |
| 27.01.2025 | 197,65 | 201,85 | 192,80 | 198,15 | -1,27% | - |
| 24.01.2025 | 209,50 | 209,60 | 197,75 | 200,70 | -4,52% | - |
| 23.01.2025 | 209,70 | 211,30 | 207,60 | 210,20 | 0,14% | - |
| 22.01.2025 | 210,90 | 212,90 | 208,20 | 209,90 | -0,29% | - |
| 21.01.2025 | 208,90 | 211,40 | 207,20 | 210,50 | 1,54% | - |
| 20.01.2025 | 209,80 | 209,90 | 207,10 | 207,30 | -0,91% | - |
| 17.01.2025 | 208,10 | 212,40 | 206,80 | 209,20 | 0,72% | - |
| 16.01.2025 | 208,10 | 211,50 | 205,70 | 207,70 | -0,05% | - |
| 15.01.2025 | 203,90 | 210,90 | 203,60 | 207,80 | 2,01% | 25,00 |