131,100€
0,08%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 130,75 | 131,45 | 130,75 | 131,10 | 0,50% | 32,00 |
| 13.02.2026 | 133,35 | 135,30 | 130,35 | 130,45 | -1,99% | - |
| 12.02.2026 | 132,65 | 136,35 | 131,65 | 133,10 | 1,37% | - |
| 11.02.2026 | 128,75 | 134,95 | 127,75 | 131,30 | 2,06% | - |
| 10.02.2026 | 126,40 | 133,00 | 126,40 | 128,65 | 1,66% | - |
| 09.02.2026 | 127,75 | 128,55 | 125,45 | 126,55 | -1,02% | 242,00 |
| 06.02.2026 | 123,55 | 128,35 | 123,45 | 127,85 | 3,27% | 693,00 |
| 05.02.2026 | 124,00 | 127,95 | 122,85 | 123,80 | -0,12% | - |
| 04.02.2026 | 124,90 | 128,25 | 123,95 | 123,95 | 0,36% | 99,00 |
| 03.02.2026 | 128,65 | 130,25 | 122,60 | 123,50 | -4,08% | 3.432,00 |
| 02.02.2026 | 122,55 | 128,75 | 121,95 | 128,75 | 4,08% | - |
| 30.01.2026 | 120,25 | 124,50 | 119,45 | 123,70 | 2,57% | - |
| 29.01.2026 | 122,05 | 123,80 | 118,25 | 120,60 | -1,55% | 312,00 |
| 28.01.2026 | 137,10 | 138,35 | 116,70 | 122,50 | -10,45% | - |
| 27.01.2026 | 146,05 | 146,70 | 136,25 | 136,80 | -6,40% | 25,00 |
| 26.01.2026 | 142,95 | 147,10 | 142,40 | 146,15 | 2,35% | 22,00 |
| 23.01.2026 | 146,65 | 147,65 | 142,50 | 142,80 | -2,53% | - |
| 22.01.2026 | 145,65 | 147,80 | 144,40 | 146,50 | 0,55% | - |
| 21.01.2026 | 141,50 | 147,65 | 139,20 | 145,70 | 2,82% | - |
| 20.01.2026 | 142,90 | 144,80 | 140,40 | 141,70 | -1,80% | - |
| 19.01.2026 | 146,40 | 146,75 | 144,20 | 144,30 | -2,50% | - |
| 16.01.2026 | 147,15 | 148,45 | 143,75 | 148,00 | 0,65% | - |
| 15.01.2026 | 146,85 | 148,70 | 144,25 | 147,05 | -0,10% | - |
| 14.01.2026 | 147,15 | 148,75 | 144,05 | 147,20 | -0,20% | - |
| 13.01.2026 | 147,15 | 148,25 | 145,70 | 147,50 | 0,27% | - |
| 12.01.2026 | 149,00 | 150,25 | 146,70 | 147,10 | -1,74% | - |
| 09.01.2026 | 149,45 | 151,00 | 148,10 | 149,70 | 0,23% | 567,00 |
| 08.01.2026 | 142,70 | 149,35 | 142,40 | 149,35 | 4,62% | 325,00 |
| 07.01.2026 | 155,50 | 155,85 | 140,95 | 142,75 | -7,84% | 90,00 |
| 06.01.2026 | 149,25 | 156,05 | 149,10 | 154,90 | 2,79% | - |
| 05.01.2026 | 151,15 | 153,75 | 150,65 | 150,70 | 0,47% | - |
| 02.01.2026 | 148,85 | 152,05 | 148,80 | 150,00 | -0,92% | - |
| 30.12.2025 | 152,55 | 152,80 | 151,40 | 151,40 | -1,37% | - |
| 29.12.2025 | 153,55 | 154,80 | 151,05 | 153,50 | -0,42% | - |
| 23.12.2025 | 155,45 | 156,35 | 152,85 | 154,15 | -0,48% | - |
| 22.12.2025 | 155,15 | 155,25 | 154,60 | 154,90 | -0,61% | - |
| 19.12.2025 | 155,50 | 156,95 | 154,55 | 155,85 | 0,06% | - |
| 18.12.2025 | 154,00 | 158,85 | 153,80 | 155,75 | 1,33% | - |
| 17.12.2025 | 157,15 | 157,80 | 152,05 | 153,70 | -1,41% | - |
| 16.12.2025 | 155,80 | 158,55 | 155,15 | 155,90 | -0,89% | - |
| 15.12.2025 | 158,00 | 158,55 | 153,35 | 157,30 | 1,00% | - |
| 12.12.2025 | 155,65 | 157,30 | 155,60 | 155,75 | 0,03% | - |
| 11.12.2025 | 151,20 | 159,10 | 149,10 | 155,70 | 3,01% | - |
| 10.12.2025 | 151,35 | 153,80 | 149,20 | 151,15 | 0,23% | - |
| 09.12.2025 | 152,35 | 155,25 | 150,50 | 150,80 | -1,05% | - |
| 08.12.2025 | 154,60 | 156,90 | 152,25 | 152,40 | -1,17% | - |
| 05.12.2025 | 152,50 | 156,10 | 151,20 | 154,20 | 0,23% | - |
| 04.12.2025 | 153,10 | 154,35 | 150,05 | 153,85 | 1,48% | - |
| 03.12.2025 | 150,25 | 153,50 | 147,65 | 151,60 | 1,13% | - |
| 02.12.2025 | 149,15 | 152,55 | 149,05 | 149,90 | 0,54% | 5,00 |
| 01.12.2025 | 153,20 | 153,30 | 148,15 | 149,10 | -1,97% | - |
| 28.11.2025 | 153,85 | 155,95 | 151,65 | 152,10 | -0,91% | - |
| 27.11.2025 | 152,60 | 153,50 | 152,50 | 153,50 | -0,52% | - |
| 26.11.2025 | 158,05 | 159,45 | 152,50 | 154,30 | -1,97% | - |
| 25.11.2025 | 154,05 | 159,40 | 153,80 | 157,40 | 1,75% | - |
| 24.11.2025 | 154,20 | 156,40 | 151,35 | 154,70 | 0,13% | - |
| 21.11.2025 | 145,75 | 155,05 | 145,35 | 154,50 | 5,86% | - |
| 20.11.2025 | 147,65 | 158,05 | 144,80 | 145,95 | -2,41% | - |
| 18.11.2025 | 149,75 | 150,70 | 148,90 | 149,55 | -0,86% | - |
| 17.11.2025 | 151,65 | 153,05 | 149,35 | 150,85 | -0,23% | - |
| 14.11.2025 | 152,70 | 153,75 | 149,45 | 151,20 | -1,85% | - |
| 13.11.2025 | 160,85 | 161,10 | 152,90 | 154,05 | -3,66% | - |
| 12.11.2025 | 160,40 | 162,15 | 158,50 | 159,90 | -0,44% | - |
| 11.11.2025 | 162,35 | 162,35 | 159,15 | 160,60 | -0,93% | 45,00 |
| 10.11.2025 | 162,80 | 166,75 | 161,25 | 162,10 | 1,31% | - |
| 07.11.2025 | 162,10 | 162,25 | 158,15 | 160,00 | -1,30% | - |
| 06.11.2025 | 161,60 | 163,75 | 158,70 | 162,10 | 0,25% | - |
| 05.11.2025 | 159,50 | 163,35 | 159,25 | 161,70 | 1,70% | - |
| 04.11.2025 | 156,85 | 160,30 | 155,75 | 159,00 | 0,95% | - |
| 03.11.2025 | 156,35 | 158,60 | 154,60 | 157,50 | 0,96% | - |
| 31.10.2025 | 156,70 | 160,55 | 155,95 | 156,00 | -0,48% | - |
| 30.10.2025 | 157,45 | 160,25 | 156,05 | 156,75 | -0,51% | - |
| 29.10.2025 | 159,45 | 160,75 | 156,70 | 157,55 | 0,16% | - |
| 28.10.2025 | 156,90 | 159,85 | 155,35 | 157,30 | 0,19% | - |
| 27.10.2025 | 162,05 | 162,80 | 156,00 | 157,00 | -2,18% | - |
| 24.10.2025 | 161,15 | 162,45 | 159,50 | 160,50 | -0,34% | - |
| 23.10.2025 | 157,25 | 162,80 | 156,95 | 161,05 | 1,54% | - |
| 22.10.2025 | 152,85 | 166,80 | 152,80 | 158,60 | 3,56% | - |
| 21.10.2025 | 161,20 | 175,75 | 151,90 | 153,15 | -4,96% | - |
| 20.10.2025 | 154,65 | 162,30 | 154,50 | 161,15 | 4,98% | - |
| 17.10.2025 | 151,20 | 155,45 | 150,25 | 153,50 | -0,45% | - |
| 16.10.2025 | 155,25 | 156,65 | 151,70 | 154,20 | -0,19% | 15,00 |
| 15.10.2025 | 154,30 | 157,65 | 153,60 | 154,50 | 0,13% | - |
| 14.10.2025 | 152,50 | 156,00 | 151,25 | 154,30 | 1,25% | - |
| 13.10.2025 | 150,25 | 154,05 | 149,30 | 152,40 | 2,97% | 10,00 |
| 10.10.2025 | 150,65 | 153,15 | 147,75 | 148,00 | -0,60% | - |
| 09.10.2025 | 153,95 | 155,80 | 148,90 | 148,90 | -3,44% | - |
| 08.10.2025 | 154,05 | 156,50 | 151,55 | 154,20 | 1,25% | - |
| 07.10.2025 | 154,40 | 158,20 | 152,10 | 152,30 | -0,98% | - |
| 06.10.2025 | 154,05 | 158,65 | 152,95 | 153,80 | 0,72% | - |
| 03.10.2025 | 153,60 | 157,05 | 151,55 | 152,70 | -0,20% | - |
| 02.10.2025 | 150,40 | 154,85 | 150,10 | 153,00 | 1,19% | - |
| 01.10.2025 | 151,30 | 152,90 | 149,10 | 151,20 | 1,14% | - |
| 30.09.2025 | 150,95 | 151,95 | 149,25 | 149,50 | -0,80% | - |
| 29.09.2025 | 151,00 | 151,85 | 148,75 | 150,70 | -0,33% | - |
| 26.09.2025 | 149,90 | 152,95 | 148,55 | 151,20 | 0,47% | - |
| 25.09.2025 | 146,95 | 151,30 | 145,50 | 150,50 | 2,31% | - |
| 24.09.2025 | 148,85 | 150,05 | 145,40 | 147,10 | -0,68% | - |
| 23.09.2025 | 150,30 | 151,20 | 146,65 | 148,10 | -1,30% | - |
| 22.09.2025 | 150,65 | 151,60 | 147,70 | 150,05 | -0,86% | - |